8.94
+0.19(+2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.77 | 8.94 | 8.94 | 9.25 | 8.61 | 23.36M |
| August 15, 2025 | 8.62 | 8.75 | 8.75 | 8.85 | 8.6 | 14.44M |
| August 14, 2025 | 8.8 | 8.61 | 8.61 | 8.83 | 8.57 | 13.36M |
| August 13, 2025 | 8.56 | 8.8 | 8.8 | 8.86 | 8.47 | 17.02M |
| August 12, 2025 | 8.38 | 8.57 | 8.57 | 8.6 | 8.22 | 15.56M |
| August 11, 2025 | 8.15 | 8.39 | 8.39 | 8.43 | 8.07 | 14.3M |
| August 08, 2025 | 8.06 | 8.04 | 8.04 | 8.08 | 7.92 | 7.44M |
| August 07, 2025 | 7.98 | 8.02 | 8.02 | 8.14 | 7.98 | 10.02M |
| August 06, 2025 | 7.88 | 7.99 | 7.99 | 8.01 | 7.76 | 11.09M |
| August 05, 2025 | 7.67 | 7.86 | 7.86 | 7.88 | 7.64 | 9.4M |
| August 04, 2025 | 7.76 | 7.67 | 7.67 | 7.76 | 7.57 | 10.42M |
| August 01, 2025 | 7.82 | 7.76 | 7.76 | 7.91 | 7.71 | 7.4M |
| July 31, 2025 | 7.87 | 7.8 | 7.8 | 7.95 | 7.77 | 9.75M |
| July 30, 2025 | 8.01 | 7.89 | 7.89 | 8.12 | 7.85 | 9.81M |
| July 29, 2025 | 8.1 | 8.04 | 8.04 | 8.26 | 7.94 | 15.82M |
| July 28, 2025 | 7.77 | 8.14 | 8.14 | 8.2 | 7.7 | 27.26M |
| July 25, 2025 | 7.75 | 7.69 | 7.69 | 7.78 | 7.6 | 10.48M |
| July 24, 2025 | 7.74 | 7.74 | 7.74 | 7.89 | 7.53 | 17.3M |
| July 23, 2025 | 7.49 | 7.65 | 7.65 | 7.75 | 7.46 | 16.16M |
| July 22, 2025 | 7.45 | 7.48 | 7.48 | 7.52 | 7.36 | 8.21M |
| July 21, 2025 | 7.52 | 7.45 | 7.45 | 7.55 | 7.4 | 9.44M |
| July 18, 2025 | 7.45 | 7.51 | 7.51 | 7.56 | 7.38 | 10.04M |
| July 17, 2025 | 7.56 | 7.42 | 7.42 | 7.58 | 7.4 | 11.81M |
| July 16, 2025 | 7.1 | 7.54 | 7.54 | 7.65 | 7.08 | 25.26M |
| July 15, 2025 | 7.24 | 7.09 | 7.09 | 7.27 | 7.04 | 8.63M |
| July 14, 2025 | 7.16 | 7.25 | 7.25 | 7.34 | 7.14 | 11.21M |
| July 11, 2025 | 7.29 | 7.11 | 7.11 | 7.3 | 7.05 | 16.55M |
| July 10, 2025 | 7.3 | 7.28 | 7.28 | 7.33 | 7.17 | 5.77M |
| July 09, 2025 | 7.36 | 7.29 | 7.29 | 7.41 | 7.27 | 5.97M |
| July 08, 2025 | 7.3 | 7.36 | 7.36 | 7.37 | 7.3 | 5.75M |
| July 07, 2025 | 7.37 | 7.3 | 7.3 | 7.43 | 7.22 | 7.54M |
| July 04, 2025 | 7.65 | 7.37 | 7.37 | 7.68 | 7.35 | 13.87M |
| July 03, 2025 | 7.42 | 7.64 | 7.64 | 7.69 | 7.37 | 11.31M |
| July 02, 2025 | 7.33 | 7.4 | 7.4 | 7.42 | 7.32 | 6.67M |
| July 01, 2025 | 7.49 | 7.37 | 7.37 | 7.51 | 7.27 | 8.72M |
| June 30, 2025 | 7.44 | 7.47 | 7.47 | 7.58 | 7.41 | 11.95M |
| June 27, 2025 | 7.66 | 7.41 | 7.41 | 7.72 | 7.38 | 16.76M |
| June 26, 2025 | 7.73 | 7.64 | 7.64 | 7.8 | 7.62 | 8.41M |
| June 25, 2025 | 7.92 | 7.79 | 7.79 | 7.92 | 7.69 | 10.19M |
| June 24, 2025 | 7.74 | 7.79 | 7.79 | 7.81 | 7.62 | 10.24M |
| June 23, 2025 | 7.57 | 7.66 | 7.66 | 7.7 | 7.49 | 12.21M |
| June 20, 2025 | 7.55 | 7.65 | 7.65 | 7.83 | 7.48 | 20.59M |
| June 19, 2025 | 7.25 | 7.67 | 7.67 | 7.9 | 7.25 | 29.55M |
| June 18, 2025 | 7.19 | 7.27 | 7.27 | 7.3 | 7.06 | 9.24M |
| June 17, 2025 | 7.25 | 7.21 | 7.21 | 7.29 | 7.17 | 8.07M |
| June 16, 2025 | 7.43 | 7.26 | 7.26 | 7.43 | 7.21 | 14.81M |
| June 13, 2025 | 7.75 | 7.45 | 7.45 | 7.8 | 7.45 | 13.57M |
| June 12, 2025 | 7.53 | 7.72 | 7.72 | 7.77 | 7.46 | 13.13M |
| June 11, 2025 | 7.47 | 7.51 | 7.51 | 7.59 | 7.47 | 9.2M |
| June 10, 2025 | 7.55 | 7.47 | 7.47 | 7.6 | 7.37 | 13.08M |
| June 09, 2025 | 7.44 | 7.55 | 7.55 | 7.58 | 7.35 | 12.48M |
| June 06, 2025 | 7.27 | 7.44 | 7.44 | 7.45 | 7.2 | 11.04M |
| June 05, 2025 | 7.45 | 7.23 | 7.23 | 7.5 | 7.18 | 15.43M |
| June 04, 2025 | 7.16 | 7.45 | 7.45 | 7.5 | 7.1 | 14.27M |
| June 03, 2025 | 7.09 | 7.15 | 7.15 | 7.25 | 7.07 | 5.36M |
| May 30, 2025 | 7.24 | 7.12 | 7.12 | 7.26 | 7.1 | 6.51M |
| May 29, 2025 | 7.1 | 7.22 | 7.22 | 7.32 | 7.1 | 8.03M |
| May 28, 2025 | 7.42 | 7.13 | 7.13 | 7.48 | 7.1 | 12.84M |
| May 27, 2025 | 7.17 | 7.38 | 7.38 | 7.45 | 7.12 | 11.05M |
| May 26, 2025 | 7.17 | 7.16 | 7.16 | 7.24 | 7.06 | 10.14M |