8.59
+0.24(+2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.26 | 8.59 | 8.59 | 8.6 | 8.26 | 42.28M |
| August 15, 2025 | 8.04 | 8.35 | 8.35 | 8.63 | 7.98 | 47.56M |
| August 14, 2025 | 8.04 | 8.15 | 8.15 | 8.37 | 7.86 | 42.25M |
| August 13, 2025 | 7.98 | 8 | 8 | 8.02 | 7.94 | 15M |
| August 12, 2025 | 7.99 | 7.95 | 7.95 | 8.09 | 7.89 | 12.78M |
| August 11, 2025 | 7.9 | 7.99 | 7.99 | 8 | 7.87 | 14.58M |
| August 08, 2025 | 7.85 | 7.94 | 7.94 | 8.05 | 7.85 | 18.22M |
| August 07, 2025 | 7.95 | 7.87 | 7.87 | 7.97 | 7.84 | 14.34M |
| August 06, 2025 | 7.8 | 7.94 | 7.94 | 7.99 | 7.76 | 22.91M |
| August 05, 2025 | 7.73 | 7.79 | 7.79 | 7.83 | 7.71 | 12.51M |
| August 04, 2025 | 7.52 | 7.71 | 7.71 | 7.72 | 7.45 | 11.9M |
| August 01, 2025 | 7.54 | 7.58 | 7.58 | 7.62 | 7.46 | 10.87M |
| July 31, 2025 | 7.75 | 7.58 | 7.58 | 7.79 | 7.56 | 17.17M |
| July 30, 2025 | 7.77 | 7.82 | 7.82 | 7.89 | 7.68 | 22.12M |
| July 29, 2025 | 7.75 | 7.8 | 7.8 | 7.8 | 7.64 | 13.26M |
| July 28, 2025 | 7.65 | 7.75 | 7.75 | 7.78 | 7.65 | 14.5M |
| July 25, 2025 | 7.7 | 7.65 | 7.65 | 7.7 | 7.61 | 9.99M |
| July 24, 2025 | 7.62 | 7.7 | 7.7 | 7.7 | 7.61 | 11.54M |
| July 23, 2025 | 7.78 | 7.62 | 7.62 | 7.78 | 7.6 | 19.86M |
| July 22, 2025 | 7.89 | 7.81 | 7.81 | 7.93 | 7.77 | 19.27M |
| July 21, 2025 | 7.8 | 7.9 | 7.9 | 7.9 | 7.74 | 19.7M |
| July 18, 2025 | 7.94 | 7.83 | 7.83 | 7.94 | 7.76 | 20.69M |
| July 17, 2025 | 7.87 | 7.94 | 7.94 | 8 | 7.74 | 22.2M |
| July 16, 2025 | 8.16 | 7.94 | 7.94 | 8.16 | 7.8 | 37.51M |
| July 15, 2025 | 7.92 | 8.17 | 8.17 | 8.23 | 7.85 | 66.15M |
| July 14, 2025 | 7.66 | 7.67 | 7.67 | 7.73 | 7.63 | 19M |
| July 11, 2025 | 7.69 | 7.66 | 7.66 | 7.71 | 7.6 | 17.77M |
| July 10, 2025 | 7.7 | 7.66 | 7.66 | 7.7 | 7.58 | 25.51M |
| July 09, 2025 | 7.73 | 7.74 | 7.74 | 7.9 | 7.7 | 35.25M |
| July 08, 2025 | 7.78 | 7.78 | 7.78 | 7.87 | 7.6 | 34.18M |
| July 07, 2025 | 7.76 | 7.79 | 7.79 | 7.87 | 7.66 | 39.71M |
| July 04, 2025 | 8.5 | 7.87 | 7.87 | 8.6 | 7.85 | 74.99M |
| July 03, 2025 | 8.83 | 8.72 | 8.72 | 9.5 | 8.4 | 112.44M |
| July 02, 2025 | 8.3 | 8.64 | 8.64 | 8.64 | 8.21 | 31.4M |
| July 01, 2025 | 8.1 | 7.85 | 7.85 | 8.18 | 7.8 | 60.67M |
| June 30, 2025 | 7.61 | 8.3 | 8.3 | 8.66 | 7.61 | 89.89M |
| June 27, 2025 | 7.82 | 8 | 8 | 8.12 | 7.67 | 109.04M |
| June 26, 2025 | 6.74 | 7.38 | 7.38 | 7.38 | 6.71 | 30.25M |
| June 25, 2025 | 6.66 | 6.71 | 6.71 | 6.84 | 6.63 | 24.43M |
| June 24, 2025 | 6.53 | 6.67 | 6.67 | 6.73 | 6.49 | 19.22M |
| June 23, 2025 | 6.3 | 6.55 | 6.55 | 6.58 | 6.24 | 17.17M |
| June 20, 2025 | 6.42 | 6.36 | 6.36 | 6.62 | 6.34 | 17.79M |
| June 19, 2025 | 6.86 | 6.45 | 6.45 | 6.86 | 6.41 | 32.59M |
| June 18, 2025 | 6.8 | 6.87 | 6.87 | 7.1 | 6.75 | 30.69M |
| June 17, 2025 | 6.91 | 6.84 | 6.84 | 6.93 | 6.8 | 23.9M |
| June 16, 2025 | 6.75 | 6.9 | 6.9 | 7.04 | 6.71 | 37.88M |
| June 13, 2025 | 6.62 | 6.82 | 6.82 | 7.15 | 6.53 | 58.41M |
| June 12, 2025 | 6.57 | 6.66 | 6.66 | 6.85 | 6.55 | 19.99M |
| June 11, 2025 | 6.61 | 6.61 | 6.61 | 6.69 | 6.55 | 14.97M |
| June 10, 2025 | 6.78 | 6.6 | 6.6 | 6.79 | 6.45 | 25.83M |
| June 09, 2025 | 6.72 | 6.78 | 6.78 | 6.81 | 6.72 | 17.33M |
| June 06, 2025 | 6.72 | 6.72 | 6.72 | 6.77 | 6.66 | 17.04M |
| June 05, 2025 | 6.86 | 6.74 | 6.74 | 6.86 | 6.7 | 27.25M |
| June 04, 2025 | 6.71 | 6.88 | 6.88 | 6.97 | 6.69 | 40.46M |
| June 03, 2025 | 6.65 | 6.71 | 6.66 | 6.77 | 6.63 | 17.41M |
| May 30, 2025 | 6.81 | 6.69 | 6.64 | 6.86 | 6.65 | 26.04M |
| May 29, 2025 | 6.85 | 6.81 | 6.76 | 6.94 | 6.78 | 41.44M |
| May 28, 2025 | 6.61 | 6.92 | 6.87 | 7.23 | 6.52 | 61.82M |
| May 27, 2025 | 6.47 | 6.58 | 6.53 | 6.58 | 6.36 | 21.46M |
| May 26, 2025 | 6.27 | 6.46 | 6.41 | 6.46 | 6.27 | 17.27M |