10.06
+1.68(+20.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.4 | 10.06 | 10.06 | 10.06 | 8.38 | 126.39M |
| August 15, 2025 | 8.16 | 8.38 | 8.38 | 8.41 | 8.13 | 16.84M |
| August 14, 2025 | 8.49 | 8.17 | 8.17 | 8.5 | 8.17 | 24.51M |
| August 13, 2025 | 8.55 | 8.46 | 8.46 | 8.59 | 8.46 | 16.06M |
| August 12, 2025 | 8.71 | 8.55 | 8.55 | 8.72 | 8.49 | 17.06M |
| August 11, 2025 | 8.67 | 8.73 | 8.73 | 8.75 | 8.63 | 12.24M |
| August 08, 2025 | 8.64 | 8.64 | 8.64 | 8.68 | 8.59 | 9.88M |
| August 07, 2025 | 8.75 | 8.65 | 8.65 | 8.8 | 8.61 | 16.2M |
| August 06, 2025 | 8.78 | 8.8 | 8.8 | 8.8 | 8.7 | 15.8M |
| August 05, 2025 | 8.66 | 8.82 | 8.82 | 8.86 | 8.65 | 16.88M |
| August 04, 2025 | 8.58 | 8.68 | 8.68 | 8.68 | 8.53 | 12.78M |
| August 01, 2025 | 8.53 | 8.53 | 8.53 | 8.67 | 8.44 | 13.09M |
| July 31, 2025 | 8.6 | 8.52 | 8.52 | 8.71 | 8.51 | 17.01M |
| July 30, 2025 | 8.73 | 8.59 | 8.59 | 8.73 | 8.51 | 15.6M |
| July 29, 2025 | 8.75 | 8.72 | 8.72 | 8.8 | 8.62 | 17.01M |
| July 28, 2025 | 8.76 | 8.77 | 8.77 | 8.77 | 8.66 | 15.58M |
| July 25, 2025 | 9.01 | 8.73 | 8.73 | 9.03 | 8.69 | 22.35M |
| July 24, 2025 | 8.86 | 8.97 | 8.97 | 9.15 | 8.83 | 27.93M |
| July 23, 2025 | 9.53 | 8.92 | 8.92 | 9.6 | 8.89 | 52.34M |
| July 22, 2025 | 9.55 | 9.45 | 9.45 | 10 | 9.23 | 87.5M |
| July 21, 2025 | 8.53 | 8.9 | 8.9 | 8.96 | 8.49 | 35.09M |
| July 18, 2025 | 8.45 | 8.47 | 8.47 | 8.54 | 8.38 | 12.12M |
| July 17, 2025 | 8.4 | 8.44 | 8.44 | 8.46 | 8.38 | 10.08M |
| July 16, 2025 | 8.46 | 8.41 | 8.41 | 8.5 | 8.35 | 11.51M |
| July 15, 2025 | 8.64 | 8.47 | 8.47 | 8.71 | 8.38 | 20.08M |
| July 14, 2025 | 8.62 | 8.72 | 8.72 | 8.76 | 8.6 | 20.96M |
| July 11, 2025 | 8.57 | 8.59 | 8.59 | 8.67 | 8.48 | 21.05M |
| July 10, 2025 | 8.78 | 8.59 | 8.59 | 8.78 | 8.52 | 23.01M |
| July 09, 2025 | 8.26 | 8.68 | 8.68 | 8.83 | 8.26 | 42.62M |
| July 08, 2025 | 8.29 | 8.3 | 8.3 | 8.33 | 8.19 | 12.11M |
| July 07, 2025 | 8.19 | 8.27 | 8.27 | 8.33 | 8.18 | 9.41M |
| July 04, 2025 | 8.42 | 8.24 | 8.24 | 8.45 | 8.22 | 15.45M |
| July 03, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 8.37 | 15.27M |
| July 02, 2025 | 8.34 | 8.54 | 8.54 | 8.58 | 8.32 | 26.58M |
| July 01, 2025 | 8.4 | 8.36 | 8.36 | 8.5 | 8.25 | 18.83M |
| June 30, 2025 | 8.09 | 8.41 | 8.41 | 8.42 | 8.08 | 24.83M |
| June 27, 2025 | 8.17 | 8.09 | 8.09 | 8.22 | 8.06 | 14.58M |
| June 26, 2025 | 8.19 | 8.13 | 8.13 | 8.29 | 8.13 | 16.56M |
| June 25, 2025 | 8.2 | 8.22 | 8.22 | 8.35 | 8.09 | 16.47M |
| June 24, 2025 | 8.04 | 8.16 | 8.16 | 8.26 | 8.01 | 17.15M |
| June 23, 2025 | 7.8 | 8.03 | 8.03 | 8.08 | 7.72 | 18.79M |
| June 20, 2025 | 8.23 | 7.98 | 7.98 | 8.36 | 7.98 | 23.93M |
| June 19, 2025 | 8.86 | 8.38 | 8.38 | 8.86 | 8.35 | 35.32M |
| June 18, 2025 | 8.56 | 8.94 | 8.94 | 9.01 | 8.55 | 44.92M |
| June 17, 2025 | 8.3 | 8.67 | 8.67 | 8.88 | 8.28 | 42.76M |
| June 16, 2025 | 8.22 | 8.31 | 8.31 | 8.4 | 8.07 | 21.14M |
| June 13, 2025 | 8.13 | 8.35 | 8.35 | 8.56 | 8.03 | 40.32M |
| June 12, 2025 | 8.1 | 8.16 | 8.16 | 8.27 | 8.02 | 18.77M |
| June 11, 2025 | 8.07 | 8.09 | 8.09 | 8.13 | 8 | 16.87M |
| June 10, 2025 | 8.31 | 8.11 | 8.11 | 8.38 | 7.97 | 27.67M |
| June 09, 2025 | 8.19 | 8.35 | 8.35 | 8.41 | 8.11 | 27.76M |
| June 06, 2025 | 8.17 | 8.09 | 8.09 | 8.19 | 8 | 18.16M |
| June 05, 2025 | 8.12 | 8.16 | 8.16 | 8.25 | 8.1 | 21.59M |
| June 04, 2025 | 8.35 | 8.22 | 8.22 | 8.53 | 8.2 | 27.49M |
| June 03, 2025 | 8.1 | 8.28 | 8.28 | 8.35 | 8.06 | 23.24M |
| May 30, 2025 | 8.8 | 8.24 | 8.24 | 8.86 | 8.2 | 42.74M |
| May 29, 2025 | 8.73 | 8.88 | 8.88 | 9.02 | 8.66 | 44.77M |
| May 28, 2025 | 9.15 | 8.86 | 8.86 | 9.54 | 8.83 | 54.95M |
| May 27, 2025 | 9.51 | 9.23 | 9.23 | 9.56 | 9.16 | 55.83M |
| May 26, 2025 | 9.03 | 9.7 | 9.7 | 9.94 | 8.85 | 73.3M |