8.00
+0.18(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.8 | 8 | 8 | 8 | 7.79 | 198M |
| August 21, 2025 | 7.97 | 7.82 | 7.82 | 7.99 | 7.78 | 127.63M |
| August 20, 2025 | 7.82 | 7.94 | 7.94 | 7.94 | 7.73 | 146.37M |
| August 19, 2025 | 7.94 | 7.85 | 7.85 | 8 | 7.83 | 153.94M |
| August 18, 2025 | 8.01 | 7.99 | 7.99 | 8.07 | 7.86 | 287.95M |
| August 15, 2025 | 7.52 | 7.88 | 7.88 | 7.95 | 7.51 | 325.94M |
| August 14, 2025 | 7.64 | 7.55 | 7.55 | 7.73 | 7.52 | 160.15M |
| August 13, 2025 | 7.52 | 7.64 | 7.64 | 7.69 | 7.45 | 181.63M |
| August 12, 2025 | 7.46 | 7.5 | 7.5 | 7.51 | 7.43 | 82.42M |
| August 11, 2025 | 7.35 | 7.45 | 7.45 | 7.48 | 7.33 | 83.81M |
| August 08, 2025 | 7.42 | 7.35 | 7.35 | 7.43 | 7.35 | 63.15M |
| August 07, 2025 | 7.43 | 7.44 | 7.44 | 7.5 | 7.39 | 87.93M |
| August 06, 2025 | 7.41 | 7.43 | 7.43 | 7.45 | 7.37 | 62.59M |
| August 05, 2025 | 7.37 | 7.43 | 7.43 | 7.46 | 7.35 | 76.69M |
| August 04, 2025 | 7.31 | 7.36 | 7.36 | 7.37 | 7.3 | 62.95M |
| August 01, 2025 | 7.39 | 7.35 | 7.35 | 7.45 | 7.32 | 68.97M |
| July 31, 2025 | 7.55 | 7.4 | 7.4 | 7.63 | 7.36 | 119.77M |
| July 30, 2025 | 7.69 | 7.59 | 7.59 | 7.71 | 7.51 | 103.77M |
| July 29, 2025 | 7.68 | 7.71 | 7.71 | 7.71 | 7.52 | 122.57M |
| July 28, 2025 | 7.7 | 7.7 | 7.7 | 7.82 | 7.61 | 145.19M |
| July 25, 2025 | 7.62 | 7.69 | 7.69 | 7.8 | 7.55 | 207.17M |
| July 24, 2025 | 7.38 | 7.58 | 7.58 | 7.59 | 7.37 | 184.55M |
| July 23, 2025 | 7.44 | 7.41 | 7.41 | 7.58 | 7.4 | 168.17M |
| July 22, 2025 | 7.47 | 7.44 | 7.44 | 7.48 | 7.33 | 101.79M |
| July 21, 2025 | 7.39 | 7.47 | 7.47 | 7.48 | 7.35 | 97.87M |
| July 18, 2025 | 7.41 | 7.37 | 7.37 | 7.44 | 7.34 | 72.6M |
| July 17, 2025 | 7.31 | 7.41 | 7.41 | 7.49 | 7.29 | 107.37M |
| July 16, 2025 | 7.32 | 7.3 | 7.3 | 7.37 | 7.26 | 62.73M |
| July 15, 2025 | 7.42 | 7.32 | 7.32 | 7.45 | 7.27 | 107.08M |
| July 14, 2025 | 7.55 | 7.39 | 7.39 | 7.58 | 7.38 | 136.52M |
| July 11, 2025 | 7.39 | 7.52 | 7.52 | 7.69 | 7.31 | 312.76M |
| July 10, 2025 | 7.22 | 7.35 | 7.35 | 7.38 | 7.22 | 172.64M |
| July 09, 2025 | 7.07 | 7.28 | 7.28 | 7.61 | 7.07 | 290.86M |
| July 08, 2025 | 6.96 | 7.07 | 7.07 | 7.08 | 6.96 | 72.62M |
| July 07, 2025 | 6.94 | 6.97 | 6.97 | 7 | 6.92 | 45.7M |
| July 04, 2025 | 7 | 6.96 | 6.96 | 7.12 | 6.93 | 101.48M |
| July 03, 2025 | 6.98 | 7 | 7 | 7.03 | 6.95 | 55.8M |
| July 02, 2025 | 7.02 | 6.98 | 6.98 | 7.05 | 6.94 | 62.02M |
| July 01, 2025 | 7.1 | 7.04 | 7.04 | 7.12 | 6.99 | 72.52M |
| June 30, 2025 | 7.14 | 7.08 | 7.08 | 7.18 | 7.05 | 107.3M |
| June 27, 2025 | 6.62 | 7.15 | 7.15 | 7.39 | 6.62 | 205.05M |
| June 26, 2025 | 7.23 | 7.14 | 7.14 | 7.23 | 7.09 | 172.24M |
| June 25, 2025 | 6.87 | 7.22 | 7.22 | 7.29 | 6.85 | 280.93M |
| June 24, 2025 | 6.65 | 6.86 | 6.86 | 6.88 | 6.65 | 114.55M |
| June 23, 2025 | 6.53 | 6.65 | 6.65 | 6.66 | 6.51 | 40.75M |
| June 20, 2025 | 6.62 | 6.57 | 6.57 | 6.65 | 6.56 | 42.16M |
| June 19, 2025 | 6.78 | 6.62 | 6.62 | 6.78 | 6.61 | 65.58M |
| June 18, 2025 | 6.83 | 6.79 | 6.79 | 6.85 | 6.75 | 41.01M |
| June 17, 2025 | 6.83 | 6.85 | 6.85 | 6.86 | 6.79 | 37.48M |
| June 16, 2025 | 6.73 | 6.84 | 6.84 | 6.84 | 6.72 | 49.27M |
| June 13, 2025 | 6.84 | 6.76 | 6.76 | 6.86 | 6.74 | 63.41M |
| June 12, 2025 | 6.83 | 6.87 | 6.87 | 6.93 | 6.83 | 66.24M |
| June 11, 2025 | 6.76 | 6.87 | 6.87 | 6.97 | 6.74 | 122.37M |
| June 10, 2025 | 6.84 | 6.71 | 6.71 | 6.85 | 6.67 | 61.85M |
| June 09, 2025 | 6.77 | 6.84 | 6.84 | 6.87 | 6.76 | 68.84M |
| June 06, 2025 | 6.8 | 6.73 | 6.73 | 6.82 | 6.72 | 35.48M |
| June 05, 2025 | 6.75 | 6.79 | 6.79 | 6.81 | 6.74 | 51.58M |
| June 04, 2025 | 6.68 | 6.76 | 6.76 | 6.79 | 6.68 | 55.54M |
| June 03, 2025 | 6.6 | 6.69 | 6.69 | 6.71 | 6.6 | 36.86M |
| May 30, 2025 | 6.68 | 6.63 | 6.63 | 6.69 | 6.62 | 37.86M |