8.59
+0.06(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.5 | 8.59 | 8.59 | 8.63 | 8.22 | 124.13M |
| August 15, 2025 | 8.46 | 8.53 | 8.53 | 8.6 | 8.23 | 120.45M |
| August 14, 2025 | 8.79 | 8.46 | 8.46 | 9.1 | 8.45 | 134.14M |
| August 13, 2025 | 8.67 | 8.8 | 8.8 | 8.97 | 8.32 | 172.34M |
| August 12, 2025 | 8.81 | 8.57 | 8.57 | 9.1 | 8.39 | 178.32M |
| August 11, 2025 | 7.32 | 8.7 | 8.7 | 8.7 | 7.32 | 181.51M |
| August 08, 2025 | 7.48 | 7.25 | 7.25 | 7.51 | 7.12 | 85.91M |
| August 07, 2025 | 7.42 | 7.38 | 7.38 | 7.72 | 7.21 | 129.41M |
| August 06, 2025 | 8.14 | 7.55 | 7.55 | 8.22 | 7.52 | 164.71M |
| August 05, 2025 | 8.37 | 8.07 | 8.07 | 8.88 | 7.88 | 183.79M |
| August 04, 2025 | 8.19 | 8.2 | 8.2 | 8.44 | 7.5 | 178.75M |
| August 01, 2025 | 8.44 | 8.15 | 8.15 | 8.47 | 7.92 | 185.53M |
| July 31, 2025 | 7.5 | 8.62 | 8.62 | 8.87 | 7.47 | 263.07M |
| July 30, 2025 | 7.45 | 7.39 | 7.39 | 7.76 | 7.07 | 212.17M |
| July 29, 2025 | 7.53 | 7.69 | 7.69 | 7.79 | 7.12 | 200.19M |
| July 28, 2025 | 6.92 | 7.21 | 7.21 | 7.75 | 6.91 | 228.93M |
| July 25, 2025 | 6.45 | 7.03 | 7.03 | 7.6 | 6.45 | 243.98M |
| July 24, 2025 | 6.18 | 6.45 | 6.45 | 6.74 | 5.8 | 236.91M |
| July 23, 2025 | 4.89 | 5.89 | 5.89 | 5.89 | 4.88 | 169.8M |
| July 22, 2025 | 4.95 | 4.91 | 4.91 | 5 | 4.89 | 33.57M |
| July 21, 2025 | 4.92 | 4.95 | 4.95 | 4.98 | 4.84 | 31.26M |
| July 18, 2025 | 4.96 | 4.92 | 4.92 | 4.99 | 4.85 | 35.43M |
| July 17, 2025 | 4.98 | 4.98 | 4.98 | 5.03 | 4.92 | 40.59M |
| July 16, 2025 | 4.72 | 4.97 | 4.97 | 5 | 4.72 | 53.65M |
| July 15, 2025 | 4.89 | 4.77 | 4.77 | 4.89 | 4.66 | 36.71M |
| July 14, 2025 | 4.68 | 4.89 | 4.89 | 4.92 | 4.68 | 46.14M |
| July 11, 2025 | 4.67 | 4.7 | 4.7 | 4.78 | 4.66 | 22.6M |
| July 10, 2025 | 4.62 | 4.69 | 4.69 | 4.74 | 4.6 | 25M |
| July 09, 2025 | 4.63 | 4.63 | 4.63 | 4.69 | 4.59 | 17.05M |
| July 08, 2025 | 4.61 | 4.66 | 4.66 | 4.74 | 4.59 | 22.16M |
| July 07, 2025 | 4.63 | 4.6 | 4.6 | 4.69 | 4.59 | 20.43M |
| July 04, 2025 | 4.72 | 4.66 | 4.66 | 4.73 | 4.63 | 27.35M |
| July 03, 2025 | 4.61 | 4.69 | 4.69 | 4.69 | 4.58 | 31.08M |
| July 02, 2025 | 4.58 | 4.62 | 4.62 | 4.71 | 4.55 | 44.58M |
| July 01, 2025 | 4.41 | 4.6 | 4.6 | 4.62 | 4.38 | 48.97M |
| June 30, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.35 | 18.05M |
| June 27, 2025 | 4.41 | 4.4 | 4.4 | 4.46 | 4.38 | 15.24M |
| June 26, 2025 | 4.46 | 4.39 | 4.39 | 4.47 | 4.39 | 20.94M |
| June 25, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.39 | 24.04M |
| June 24, 2025 | 4.42 | 4.49 | 4.49 | 4.52 | 4.4 | 23.56M |
| June 23, 2025 | 4.32 | 4.41 | 4.41 | 4.42 | 4.24 | 22.23M |
| June 20, 2025 | 4.37 | 4.32 | 4.32 | 4.41 | 4.31 | 17.73M |
| June 19, 2025 | 4.42 | 4.33 | 4.33 | 4.45 | 4.31 | 26.17M |
| June 18, 2025 | 4.53 | 4.43 | 4.43 | 4.57 | 4.42 | 38.96M |
| June 17, 2025 | 4.74 | 4.61 | 4.61 | 4.92 | 4.57 | 56.84M |
| June 16, 2025 | 4.67 | 4.74 | 4.74 | 4.78 | 4.57 | 43.08M |
| June 13, 2025 | 4.66 | 4.75 | 4.75 | 5.1 | 4.65 | 81.75M |
| June 12, 2025 | 4.61 | 4.64 | 4.64 | 4.69 | 4.57 | 36.23M |
| June 11, 2025 | 4.65 | 4.61 | 4.61 | 4.79 | 4.6 | 50.82M |
| June 10, 2025 | 4.52 | 4.66 | 4.66 | 4.82 | 4.52 | 76.1M |
| June 09, 2025 | 4.42 | 4.54 | 4.54 | 4.58 | 4.4 | 42.56M |
| June 06, 2025 | 4.42 | 4.4 | 4.4 | 4.55 | 4.36 | 29.07M |
| June 05, 2025 | 4.57 | 4.47 | 4.47 | 4.58 | 4.42 | 41.06M |
| June 04, 2025 | 4.65 | 4.56 | 4.56 | 4.66 | 4.52 | 52.23M |
| June 03, 2025 | 4.35 | 4.67 | 4.67 | 4.81 | 4.34 | 74.24M |
| May 30, 2025 | 4.51 | 4.43 | 4.43 | 4.75 | 4.42 | 71.49M |
| May 29, 2025 | 4.35 | 4.48 | 4.48 | 4.56 | 4.32 | 66.04M |
| May 28, 2025 | 4.3 | 4.44 | 4.44 | 4.51 | 4.23 | 72.44M |
| May 27, 2025 | 4.1 | 4.4 | 4.4 | 4.57 | 4.1 | 79.9M |
| May 26, 2025 | 4.24 | 4.1 | 4.1 | 4.26 | 4.07 | 40.35M |