8.71
+0.61(+7.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.11 | 8.71 | 8.71 | 8.91 | 8.11 | 58.77M |
| August 15, 2025 | 8.09 | 8.1 | 8.1 | 8.17 | 8.05 | 13.75M |
| August 14, 2025 | 8.14 | 8.1 | 8.1 | 8.27 | 8.05 | 15.6M |
| August 13, 2025 | 8.12 | 8.13 | 8.13 | 8.16 | 8.08 | 9.89M |
| August 12, 2025 | 8.05 | 8.14 | 8.14 | 8.17 | 8.03 | 13.01M |
| August 11, 2025 | 8.1 | 8.05 | 8.05 | 8.12 | 8.01 | 12.17M |
| August 08, 2025 | 8.01 | 8.1 | 8.1 | 8.11 | 7.98 | 11.33M |
| August 07, 2025 | 8 | 8.01 | 8.01 | 8.03 | 7.95 | 8.54M |
| August 06, 2025 | 7.94 | 8 | 8 | 8.04 | 7.92 | 9.28M |
| August 05, 2025 | 7.94 | 7.93 | 7.93 | 8 | 7.9 | 10.31M |
| August 04, 2025 | 7.89 | 7.93 | 7.93 | 7.99 | 7.84 | 10.05M |
| August 01, 2025 | 7.82 | 7.91 | 7.91 | 7.94 | 7.81 | 11.66M |
| July 31, 2025 | 7.95 | 7.8 | 7.8 | 7.95 | 7.78 | 12.57M |
| July 30, 2025 | 7.97 | 7.95 | 7.95 | 8.01 | 7.89 | 11.97M |
| July 29, 2025 | 7.99 | 7.95 | 7.95 | 8.01 | 7.9 | 7.89M |
| July 28, 2025 | 8.09 | 7.96 | 7.96 | 8.09 | 7.95 | 10.82M |
| July 25, 2025 | 8.07 | 8.06 | 8.06 | 8.11 | 8.02 | 9.36M |
| July 24, 2025 | 8.01 | 8.03 | 8.03 | 8.08 | 7.99 | 11.34M |
| July 23, 2025 | 8.01 | 8.01 | 8.01 | 8.11 | 8 | 12.25M |
| July 22, 2025 | 7.91 | 8.03 | 8.03 | 8.03 | 7.86 | 9.36M |
| July 21, 2025 | 7.82 | 7.91 | 7.91 | 7.97 | 7.81 | 13.66M |
| July 18, 2025 | 7.83 | 7.8 | 7.8 | 7.83 | 7.79 | 5.98M |
| July 17, 2025 | 7.86 | 7.81 | 7.81 | 7.87 | 7.78 | 6.48M |
| July 16, 2025 | 7.8 | 7.85 | 7.85 | 7.86 | 7.8 | 6.34M |
| July 15, 2025 | 7.94 | 7.8 | 7.8 | 7.95 | 7.78 | 10.53M |
| July 14, 2025 | 7.8 | 7.93 | 7.93 | 7.94 | 7.78 | 12.03M |
| July 11, 2025 | 7.84 | 7.8 | 7.8 | 7.86 | 7.8 | 11.15M |
| July 10, 2025 | 7.79 | 7.83 | 7.83 | 7.85 | 7.77 | 6.94M |
| July 09, 2025 | 7.79 | 7.78 | 7.78 | 7.84 | 7.77 | 8.37M |
| July 08, 2025 | 7.77 | 7.79 | 7.79 | 7.82 | 7.74 | 10.26M |
| July 07, 2025 | 7.73 | 7.78 | 7.78 | 7.8 | 7.66 | 11.59M |
| July 04, 2025 | 7.62 | 7.72 | 7.72 | 7.74 | 7.6 | 17.15M |
| July 03, 2025 | 7.55 | 7.62 | 7.62 | 7.63 | 7.53 | 12.27M |
| July 02, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.48 | 10.32M |
| July 01, 2025 | 7.58 | 7.51 | 7.51 | 7.59 | 7.48 | 16.43M |
| June 30, 2025 | 7.59 | 7.57 | 7.57 | 7.6 | 7.55 | 8.48M |
| June 27, 2025 | 7.61 | 7.59 | 7.59 | 7.63 | 7.58 | 7.32M |
| June 26, 2025 | 7.62 | 7.6 | 7.6 | 7.67 | 7.59 | 8.61M |
| June 25, 2025 | 7.61 | 7.64 | 7.64 | 7.65 | 7.58 | 8.64M |
| June 24, 2025 | 7.62 | 7.61 | 7.61 | 7.63 | 7.55 | 13.74M |
| June 23, 2025 | 7.73 | 7.69 | 7.69 | 7.8 | 7.64 | 15.1M |
| June 20, 2025 | 7.74 | 7.7 | 7.7 | 7.77 | 7.62 | 12.23M |
| June 19, 2025 | 8.05 | 8.09 | 7.74 | 8.11 | 7.98 | 15.49M |
| June 18, 2025 | 8.05 | 8.07 | 7.72 | 8.09 | 8 | 12.41M |
| June 17, 2025 | 7.97 | 8.05 | 7.7 | 8.07 | 7.93 | 18.35M |
| June 16, 2025 | 8.04 | 8 | 7.65 | 8.07 | 7.96 | 15.08M |
| June 13, 2025 | 7.99 | 7.97 | 7.97 | 8.05 | 7.95 | 13.49M |
| June 12, 2025 | 8.01 | 7.96 | 7.96 | 8.01 | 7.94 | 6.22M |
| June 11, 2025 | 7.97 | 7.99 | 7.99 | 8.03 | 7.94 | 9.75M |
| June 10, 2025 | 7.93 | 7.95 | 7.95 | 7.98 | 7.89 | 9.25M |
| June 09, 2025 | 8.01 | 7.94 | 7.94 | 8.01 | 7.91 | 11.92M |
| June 06, 2025 | 8.07 | 7.98 | 7.98 | 8.07 | 7.96 | 12.17M |
| June 05, 2025 | 8.1 | 8.05 | 8.05 | 8.12 | 8.04 | 10.44M |
| June 04, 2025 | 8.05 | 8.08 | 8.08 | 8.14 | 8.02 | 10.5M |
| June 03, 2025 | 7.81 | 8.07 | 8.07 | 8.09 | 7.78 | 23.53M |
| May 30, 2025 | 8 | 7.86 | 7.86 | 8.01 | 7.84 | 19.81M |
| May 29, 2025 | 7.97 | 8.01 | 8.01 | 8.02 | 7.94 | 15.3M |
| May 28, 2025 | 7.93 | 7.97 | 7.97 | 8.04 | 7.9 | 18.39M |
| May 27, 2025 | 8.2 | 7.94 | 7.94 | 8.26 | 7.92 | 31.95M |
| May 26, 2025 | 8.34 | 8.22 | 8.22 | 8.49 | 8.21 | 35.64M |