8.54
+0.04(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.55 | 8.54 | 8.54 | 8.71 | 8.47 | 210.23M |
| August 15, 2025 | 8.39 | 8.5 | 8.5 | 8.56 | 8.28 | 192.35M |
| August 14, 2025 | 8.18 | 8.57 | 8.57 | 8.94 | 8.04 | 364.1M |
| August 13, 2025 | 7.98 | 8.24 | 8.24 | 8.3 | 7.96 | 184.18M |
| August 12, 2025 | 8.14 | 8.05 | 8.05 | 8.2 | 8 | 109.76M |
| August 11, 2025 | 8.08 | 8.19 | 8.19 | 8.28 | 8 | 139.51M |
| August 08, 2025 | 7.95 | 8.03 | 8.03 | 8.17 | 7.91 | 96.47M |
| August 07, 2025 | 8.18 | 8.01 | 8.01 | 8.18 | 8 | 103.24M |
| August 06, 2025 | 8.24 | 8.18 | 8.18 | 8.24 | 8.1 | 111.62M |
| August 05, 2025 | 8.11 | 8.24 | 8.24 | 8.3 | 8.01 | 143.73M |
| August 04, 2025 | 8.1 | 8.13 | 8.13 | 8.2 | 7.91 | 143.29M |
| August 01, 2025 | 7.79 | 8.29 | 8.29 | 8.4 | 7.67 | 272.39M |
| July 31, 2025 | 7.84 | 7.77 | 7.77 | 7.92 | 7.75 | 93.05M |
| July 30, 2025 | 7.89 | 7.84 | 7.84 | 7.99 | 7.81 | 92.27M |
| July 29, 2025 | 8.05 | 7.93 | 7.93 | 8.11 | 7.85 | 132.03M |
| July 28, 2025 | 8.11 | 8.14 | 8.14 | 8.16 | 7.97 | 112.36M |
| July 25, 2025 | 8.46 | 8.17 | 8.17 | 8.46 | 8.16 | 153.29M |
| July 24, 2025 | 8.38 | 8.48 | 8.48 | 8.5 | 8 | 185.94M |
| July 23, 2025 | 8.47 | 8.38 | 8.38 | 8.72 | 8.33 | 244.38M |
| July 22, 2025 | 8.63 | 8.29 | 8.29 | 8.64 | 8.21 | 238.21M |
| July 21, 2025 | 8.6 | 8.67 | 8.67 | 8.75 | 8.52 | 153.76M |
| July 18, 2025 | 8.69 | 8.63 | 8.63 | 8.72 | 8.51 | 164.63M |
| July 17, 2025 | 8.51 | 8.71 | 8.71 | 8.79 | 8.41 | 199.48M |
| July 16, 2025 | 8.79 | 8.5 | 8.5 | 8.84 | 8.4 | 247.31M |
| July 15, 2025 | 8.83 | 8.92 | 8.92 | 9.44 | 8.73 | 291.45M |
| July 14, 2025 | 9.51 | 9.44 | 9.44 | 9.76 | 9.34 | 274.64M |
| July 11, 2025 | 9.3 | 9.24 | 9.24 | 9.4 | 9.13 | 219.73M |
| July 10, 2025 | 9.46 | 9.19 | 9.19 | 9.74 | 9.11 | 311.04M |
| July 09, 2025 | 9.4 | 9.56 | 9.56 | 10.18 | 9.4 | 420.27M |
| July 08, 2025 | 9.88 | 9.52 | 9.52 | 9.97 | 9.42 | 429.35M |
| July 07, 2025 | 9 | 9.83 | 9.83 | 9.83 | 8.8 | 525.16M |
| July 04, 2025 | 8.8 | 8.94 | 8.94 | 9.18 | 8.6 | 411.88M |
| July 03, 2025 | 8.58 | 8.61 | 8.61 | 8.88 | 8.29 | 391.47M |
| July 02, 2025 | 8.21 | 8.9 | 8.9 | 9.19 | 8.18 | 573.7M |
| July 01, 2025 | 8.13 | 8.35 | 8.35 | 8.59 | 8.08 | 429.54M |
| June 30, 2025 | 7.61 | 8.21 | 8.21 | 8.4 | 7.54 | 422.97M |
| June 27, 2025 | 7.76 | 7.64 | 7.64 | 7.89 | 7.56 | 242.24M |
| June 26, 2025 | 7.86 | 7.89 | 7.89 | 8.22 | 7.72 | 299.21M |
| June 25, 2025 | 8.37 | 8.05 | 8.05 | 8.58 | 8.01 | 360.11M |
| June 24, 2025 | 8.01 | 8.04 | 8.04 | 8.32 | 8 | 390.57M |
| June 23, 2025 | 7.49 | 8.24 | 8.24 | 8.24 | 7.49 | 371.35M |
| June 20, 2025 | 7.7 | 7.49 | 7.49 | 7.89 | 7.41 | 283.45M |
| June 19, 2025 | 8.06 | 8.19 | 8.19 | 8.5 | 7.38 | 492.81M |
| June 18, 2025 | 8.6 | 8.2 | 8.2 | 9.06 | 8.06 | 611.25M |
| June 17, 2025 | 7.62 | 8.46 | 8.46 | 8.46 | 7.51 | 408.77M |
| June 16, 2025 | 7.54 | 7.69 | 7.69 | 7.88 | 7.33 | 359.88M |
| June 13, 2025 | 7.47 | 7.56 | 7.56 | 8.05 | 7.45 | 591.13M |
| June 12, 2025 | 6.87 | 7.45 | 7.45 | 7.45 | 6.78 | 429.6M |
| June 11, 2025 | 6.92 | 6.77 | 6.77 | 6.98 | 6.71 | 265.24M |
| June 10, 2025 | 7.11 | 7.09 | 7.09 | 7.49 | 7.04 | 375.63M |
| June 09, 2025 | 6.88 | 7.25 | 7.25 | 7.39 | 6.8 | 379.31M |
| June 06, 2025 | 6.71 | 6.83 | 6.83 | 7.06 | 6.46 | 324.82M |
| June 05, 2025 | 6.81 | 6.86 | 6.86 | 7.2 | 6.76 | 371.98M |
| June 04, 2025 | 7.02 | 7.04 | 7.04 | 7.34 | 6.89 | 404.36M |
| June 03, 2025 | 6.75 | 6.69 | 6.69 | 7.19 | 6.68 | 405.8M |
| May 30, 2025 | 7.77 | 7.42 | 7.42 | 7.81 | 7.42 | 409.47M |
| May 29, 2025 | 7.77 | 8.24 | 8.24 | 8.24 | 7.58 | 697.64M |
| May 28, 2025 | 7.34 | 7.49 | 7.49 | 7.49 | 7.18 | 400.69M |
| May 27, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 34.17M |
| May 26, 2025 | 6.17 | 6.19 | 6.19 | 6.19 | 5.97 | 173.95M |