8.71
+0.25(+2.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.61 | 8.71 | 8.71 | 8.79 | 8.46 | 67.41M |
| August 15, 2025 | 9 | 8.46 | 8.46 | 9.08 | 8.09 | 101.79M |
| August 14, 2025 | 8.36 | 8.87 | 8.87 | 9.05 | 8.36 | 78.67M |
| August 13, 2025 | 8.11 | 8.42 | 8.42 | 8.6 | 8.06 | 68.22M |
| August 12, 2025 | 8.23 | 8.18 | 8.18 | 8.6 | 8.07 | 82.4M |
| August 11, 2025 | 7.52 | 8.23 | 8.23 | 8.23 | 7.42 | 56.68M |
| August 08, 2025 | 7.42 | 7.48 | 7.48 | 7.53 | 7.23 | 38.37M |
| August 07, 2025 | 7.28 | 7.4 | 7.4 | 7.58 | 7.25 | 43.82M |
| August 06, 2025 | 7.15 | 7.29 | 7.29 | 7.47 | 7.11 | 44.36M |
| August 05, 2025 | 7.08 | 7.15 | 7.15 | 7.28 | 7.03 | 28.98M |
| August 04, 2025 | 7.12 | 7.1 | 7.1 | 7.12 | 6.8 | 45.8M |
| August 01, 2025 | 7.18 | 7.18 | 7.18 | 7.28 | 7.05 | 33.14M |
| July 31, 2025 | 7.22 | 7.17 | 7.17 | 7.36 | 7.13 | 42.8M |
| July 30, 2025 | 7.25 | 7.22 | 7.22 | 7.32 | 7.1 | 45.86M |
| July 29, 2025 | 7.33 | 7.26 | 7.26 | 7.49 | 7.18 | 82.36M |
| July 28, 2025 | 6.65 | 7.28 | 7.28 | 7.28 | 6.63 | 98.82M |
| July 25, 2025 | 6.48 | 6.62 | 6.62 | 6.66 | 6.44 | 32.23M |
| July 24, 2025 | 6.36 | 6.51 | 6.51 | 6.6 | 6.32 | 43.12M |
| July 23, 2025 | 6.36 | 6.35 | 6.35 | 6.57 | 6.3 | 53.25M |
| July 22, 2025 | 6.93 | 6.41 | 6.41 | 7.01 | 6.24 | 93.77M |
| July 21, 2025 | 6.59 | 6.93 | 6.93 | 6.95 | 6.53 | 51.9M |
| July 18, 2025 | 6.66 | 6.58 | 6.58 | 6.79 | 6.55 | 41.13M |
| July 17, 2025 | 6.4 | 6.65 | 6.65 | 6.7 | 6.37 | 53.27M |
| July 16, 2025 | 6.42 | 6.4 | 6.4 | 6.6 | 6.25 | 49.71M |
| July 15, 2025 | 6.31 | 6.42 | 6.42 | 6.5 | 6.27 | 35.51M |
| July 14, 2025 | 6.48 | 6.31 | 6.31 | 6.5 | 6.24 | 46.77M |
| July 11, 2025 | 6.45 | 6.51 | 6.51 | 6.52 | 6.25 | 54.05M |
| July 10, 2025 | 6.66 | 6.49 | 6.49 | 6.66 | 6.45 | 43.88M |
| July 09, 2025 | 6.63 | 6.72 | 6.72 | 6.82 | 6.44 | 61.64M |
| July 08, 2025 | 6.43 | 6.57 | 6.57 | 6.59 | 6.38 | 51.67M |
| July 07, 2025 | 6.44 | 6.44 | 6.44 | 6.52 | 6.32 | 56.8M |
| July 04, 2025 | 6.75 | 6.47 | 6.47 | 6.77 | 6.47 | 74.83M |
| July 03, 2025 | 6.45 | 6.79 | 6.79 | 7.01 | 6.38 | 97.49M |
| July 02, 2025 | 6.11 | 6.51 | 6.51 | 6.69 | 6.11 | 107.11M |
| July 01, 2025 | 6.12 | 6.15 | 6.15 | 6.17 | 5.95 | 60.14M |
| June 30, 2025 | 5.94 | 6.13 | 6.13 | 6.17 | 5.91 | 91.23M |
| June 27, 2025 | 5.8 | 5.98 | 5.98 | 6.09 | 5.75 | 83.83M |
| June 26, 2025 | 5.94 | 5.89 | 5.89 | 6.1 | 5.79 | 101.15M |
| June 25, 2025 | 6.23 | 5.9 | 5.9 | 6.44 | 5.79 | 191.27M |
| June 24, 2025 | 5.52 | 6.13 | 6.13 | 6.13 | 5.47 | 138.47M |
| June 23, 2025 | 5.17 | 5.57 | 5.57 | 5.57 | 4.98 | 165.12M |
| June 20, 2025 | 4.95 | 5.06 | 5.06 | 5.12 | 4.86 | 61.48M |
| June 19, 2025 | 5.08 | 4.98 | 4.98 | 5.17 | 4.95 | 46.46M |
| June 18, 2025 | 5.21 | 5.12 | 5.08 | 5.26 | 5.05 | 53.3M |
| June 17, 2025 | 5.44 | 5.25 | 5.21 | 5.47 | 5.22 | 52.13M |
| June 16, 2025 | 4.91 | 5.33 | 5.29 | 5.34 | 4.81 | 88.18M |
| June 13, 2025 | 5.22 | 4.99 | 4.95 | 5.28 | 4.96 | 83.55M |
| June 12, 2025 | 5.35 | 5.27 | 5.23 | 5.37 | 5.15 | 61.36M |
| June 11, 2025 | 5.11 | 5.28 | 5.24 | 5.39 | 5.11 | 75.38M |
| June 10, 2025 | 5.15 | 5.16 | 5.12 | 5.23 | 5.05 | 76.82M |
| June 09, 2025 | 4.94 | 5.21 | 5.17 | 5.28 | 4.89 | 110.18M |
| June 06, 2025 | 4.9 | 4.87 | 4.87 | 5.03 | 4.71 | 101.19M |
| June 05, 2025 | 4.95 | 4.91 | 4.91 | 5.02 | 4.76 | 114.25M |
| June 04, 2025 | 5 | 5.05 | 5.05 | 5.2 | 4.67 | 190.33M |
| June 03, 2025 | 4.35 | 4.74 | 4.74 | 4.74 | 4.3 | 60.05M |
| May 30, 2025 | 4.3 | 4.31 | 4.31 | 4.43 | 4.25 | 60.18M |
| May 29, 2025 | 4.04 | 4.31 | 4.31 | 4.38 | 4.02 | 80.58M |
| May 28, 2025 | 4.23 | 4.13 | 4.13 | 4.31 | 4 | 63.76M |
| May 27, 2025 | 4.15 | 4.13 | 4.13 | 4.2 | 4.07 | 49.94M |
| May 26, 2025 | 3.96 | 4.15 | 4.15 | 4.24 | 3.92 | 74.16M |