8.67
+0.09(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.59 | 8.67 | 8.67 | 8.74 | 8.58 | 56.01M |
| August 15, 2025 | 8.45 | 8.58 | 8.58 | 8.59 | 8.41 | 39.88M |
| August 14, 2025 | 8.54 | 8.46 | 8.46 | 8.6 | 8.44 | 39.27M |
| August 13, 2025 | 8.6 | 8.54 | 8.54 | 8.64 | 8.52 | 39.71M |
| August 12, 2025 | 8.54 | 8.53 | 8.53 | 8.58 | 8.51 | 22.68M |
| August 11, 2025 | 8.5 | 8.54 | 8.54 | 8.57 | 8.49 | 27.08M |
| August 08, 2025 | 8.53 | 8.51 | 8.51 | 8.56 | 8.48 | 21.69M |
| August 07, 2025 | 8.53 | 8.54 | 8.54 | 8.62 | 8.51 | 25.71M |
| August 06, 2025 | 8.56 | 8.53 | 8.53 | 8.56 | 8.46 | 21.9M |
| August 05, 2025 | 8.54 | 8.56 | 8.56 | 8.59 | 8.53 | 18.43M |
| August 04, 2025 | 8.49 | 8.53 | 8.53 | 8.54 | 8.47 | 17.41M |
| August 01, 2025 | 8.55 | 8.52 | 8.52 | 8.59 | 8.45 | 23.82M |
| July 31, 2025 | 8.7 | 8.55 | 8.55 | 8.71 | 8.53 | 32.26M |
| July 30, 2025 | 8.71 | 8.71 | 8.71 | 8.78 | 8.65 | 29.18M |
| July 29, 2025 | 8.77 | 8.73 | 8.73 | 8.78 | 8.62 | 25.71M |
| July 28, 2025 | 8.76 | 8.75 | 8.75 | 8.77 | 8.72 | 26.08M |
| July 25, 2025 | 8.84 | 8.74 | 8.74 | 8.97 | 8.74 | 39.19M |
| July 24, 2025 | 8.63 | 8.82 | 8.82 | 8.86 | 8.62 | 50.65M |
| July 23, 2025 | 8.72 | 8.62 | 8.62 | 8.72 | 8.6 | 31.49M |
| July 22, 2025 | 8.6 | 8.7 | 8.7 | 8.7 | 8.53 | 42.06M |
| July 21, 2025 | 8.51 | 8.56 | 8.56 | 8.58 | 8.49 | 25.86M |
| July 18, 2025 | 8.46 | 8.53 | 8.53 | 8.53 | 8.44 | 26.87M |
| July 17, 2025 | 8.46 | 8.46 | 8.46 | 8.53 | 8.41 | 27.4M |
| July 16, 2025 | 8.41 | 8.44 | 8.44 | 8.49 | 8.41 | 18.51M |
| July 15, 2025 | 8.55 | 8.41 | 8.41 | 8.57 | 8.39 | 28.84M |
| July 14, 2025 | 8.58 | 8.54 | 8.54 | 8.61 | 8.53 | 19.07M |
| July 11, 2025 | 8.56 | 8.58 | 8.58 | 8.62 | 8.53 | 25.41M |
| July 10, 2025 | 8.51 | 8.56 | 8.56 | 8.56 | 8.49 | 20.19M |
| July 09, 2025 | 8.52 | 8.51 | 8.51 | 8.57 | 8.49 | 21.73M |
| July 08, 2025 | 8.45 | 8.52 | 8.52 | 8.53 | 8.44 | 22.09M |
| July 07, 2025 | 8.47 | 8.45 | 8.45 | 8.49 | 8.43 | 13.79M |
| July 04, 2025 | 8.5 | 8.47 | 8.47 | 8.51 | 8.46 | 16.58M |
| July 03, 2025 | 8.47 | 8.49 | 8.49 | 8.54 | 8.46 | 18.44M |
| July 02, 2025 | 8.52 | 8.49 | 8.49 | 8.54 | 8.45 | 19.36M |
| July 01, 2025 | 8.55 | 8.51 | 8.51 | 8.58 | 8.48 | 15.73M |
| June 30, 2025 | 8.5 | 8.55 | 8.55 | 8.57 | 8.46 | 20.14M |
| June 27, 2025 | 8.69 | 8.68 | 8.48 | 8.75 | 8.66 | 27.24M |
| June 26, 2025 | 8.66 | 8.74 | 8.54 | 8.84 | 8.62 | 36.35M |
| June 25, 2025 | 8.63 | 8.67 | 8.47 | 8.69 | 8.54 | 24.99M |
| June 24, 2025 | 8.46 | 8.54 | 8.34 | 8.56 | 8.45 | 22.83M |
| June 23, 2025 | 8.35 | 8.41 | 8.22 | 8.43 | 8.33 | 20.35M |
| June 20, 2025 | 8.61 | 8.37 | 8.37 | 8.66 | 8.34 | 53.45M |
| June 19, 2025 | 8.7 | 8.63 | 8.63 | 8.83 | 8.6 | 30.06M |
| June 18, 2025 | 8.92 | 8.78 | 8.78 | 8.93 | 8.77 | 28.37M |
| June 17, 2025 | 8.98 | 8.93 | 8.93 | 9.01 | 8.91 | 15.41M |
| June 16, 2025 | 8.94 | 8.97 | 8.97 | 8.99 | 8.91 | 15.72M |
| June 13, 2025 | 9.08 | 8.97 | 8.97 | 9.09 | 8.92 | 30.72M |
| June 12, 2025 | 9.1 | 9.1 | 9.1 | 9.17 | 9.06 | 18.55M |
| June 11, 2025 | 9.09 | 9.12 | 9.12 | 9.21 | 9.09 | 23.38M |
| June 10, 2025 | 9.15 | 9.09 | 9.09 | 9.22 | 9.03 | 26.4M |
| June 09, 2025 | 9.1 | 9.16 | 9.16 | 9.17 | 9.08 | 19.59M |
| June 06, 2025 | 9.11 | 9.1 | 9.1 | 9.13 | 9.06 | 14.51M |
| June 05, 2025 | 9.18 | 9.11 | 9.11 | 9.22 | 9.08 | 21.15M |
| June 04, 2025 | 9.06 | 9.19 | 9.19 | 9.22 | 9.02 | 31.12M |
| June 03, 2025 | 9.02 | 9.07 | 9.07 | 9.11 | 9.02 | 17.14M |
| May 30, 2025 | 9.06 | 9.05 | 9.05 | 9.17 | 9 | 24.34M |
| May 29, 2025 | 9.02 | 9.08 | 9.08 | 9.12 | 8.98 | 19.34M |
| May 28, 2025 | 9.05 | 9.03 | 9.03 | 9.08 | 9 | 11.5M |
| May 27, 2025 | 9.04 | 9.07 | 9.07 | 9.09 | 9.01 | 14.25M |
| May 26, 2025 | 9.01 | 9.02 | 9.02 | 9.04 | 8.93 | 13.46M |