8.61
+0.09(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.35 | 8.61 | 8.61 | 8.72 | 8.22 | 57.99M |
| August 15, 2025 | 8.1 | 8.52 | 8.52 | 8.63 | 8.06 | 52.11M |
| August 14, 2025 | 8.36 | 8.09 | 8.09 | 8.46 | 8.08 | 29.8M |
| August 13, 2025 | 8.5 | 8.36 | 8.36 | 8.57 | 8.32 | 33.81M |
| August 12, 2025 | 8.35 | 8.49 | 8.49 | 8.5 | 8.3 | 32.5M |
| August 11, 2025 | 8.12 | 8.34 | 8.34 | 8.35 | 8.12 | 25.31M |
| August 08, 2025 | 8.19 | 8.11 | 8.11 | 8.29 | 8.07 | 16.69M |
| August 07, 2025 | 8.3 | 8.2 | 8.2 | 8.3 | 8.16 | 16.33M |
| August 06, 2025 | 8.15 | 8.25 | 8.25 | 8.25 | 8.1 | 16.22M |
| August 05, 2025 | 8.13 | 8.17 | 8.17 | 8.27 | 8.11 | 13.48M |
| August 04, 2025 | 7.99 | 8.13 | 8.13 | 8.14 | 7.88 | 14.55M |
| August 01, 2025 | 8.17 | 8.05 | 8.05 | 8.2 | 8.02 | 16.84M |
| July 31, 2025 | 8.39 | 8.17 | 8.17 | 8.47 | 8.16 | 29.5M |
| July 30, 2025 | 8.31 | 8.44 | 8.44 | 8.65 | 8.28 | 46.47M |
| July 29, 2025 | 8.4 | 8.3 | 8.3 | 8.4 | 8.14 | 22.97M |
| July 28, 2025 | 8.37 | 8.4 | 8.4 | 8.48 | 8.29 | 22.16M |
| July 25, 2025 | 8.45 | 8.28 | 8.28 | 8.47 | 8.24 | 24.25M |
| July 24, 2025 | 8.1 | 8.44 | 8.44 | 8.46 | 8.1 | 33.76M |
| July 23, 2025 | 8.29 | 8.16 | 8.16 | 8.36 | 8.15 | 27.05M |
| July 22, 2025 | 8.43 | 8.33 | 8.33 | 8.48 | 8.27 | 27.52M |
| July 21, 2025 | 8.43 | 8.46 | 8.46 | 8.59 | 8.36 | 27.05M |
| July 18, 2025 | 8.42 | 8.4 | 8.4 | 8.49 | 8.31 | 17.84M |
| July 17, 2025 | 8.36 | 8.45 | 8.45 | 8.52 | 8.34 | 17.6M |
| July 16, 2025 | 8.31 | 8.38 | 8.38 | 8.42 | 8.28 | 20.85M |
| July 15, 2025 | 8.6 | 8.35 | 8.35 | 8.62 | 8.28 | 33.13M |
| July 14, 2025 | 8.82 | 8.62 | 8.62 | 8.88 | 8.58 | 40.44M |
| July 11, 2025 | 8.78 | 8.99 | 8.99 | 9.2 | 8.53 | 68.78M |
| July 10, 2025 | 8.78 | 8.69 | 8.69 | 8.8 | 8.53 | 33.87M |
| July 09, 2025 | 8.81 | 8.82 | 8.82 | 9.05 | 8.75 | 47.38M |
| July 08, 2025 | 8.59 | 8.93 | 8.93 | 8.96 | 8.53 | 57.18M |
| July 07, 2025 | 8.32 | 8.62 | 8.62 | 8.73 | 8.28 | 43.81M |
| July 04, 2025 | 8.5 | 8.42 | 8.42 | 8.74 | 8.27 | 51.04M |
| July 03, 2025 | 8.41 | 8.47 | 8.47 | 8.54 | 8.38 | 49.3M |
| July 02, 2025 | 8.59 | 8.46 | 8.46 | 8.78 | 8.4 | 82.91M |
| July 01, 2025 | 9.93 | 9.42 | 9.42 | 9.99 | 9.34 | 64.05M |
| June 30, 2025 | 9.52 | 9.83 | 9.83 | 9.99 | 9.36 | 83.21M |
| June 27, 2025 | 10.29 | 10 | 10 | 10.97 | 9.94 | 127.54M |
| June 26, 2025 | 11.67 | 10.58 | 10.58 | 11.67 | 10.33 | 177.93M |
| June 25, 2025 | 8.55 | 9.91 | 9.91 | 9.91 | 8.5 | 102.02M |
| June 24, 2025 | 7.98 | 8.26 | 8.26 | 8.64 | 7.95 | 40.31M |
| June 23, 2025 | 7.65 | 8.02 | 8.02 | 8.06 | 7.56 | 31.68M |
| June 20, 2025 | 7.71 | 7.61 | 7.61 | 7.9 | 7.46 | 25.2M |
| June 19, 2025 | 8.18 | 7.66 | 7.66 | 8.3 | 7.62 | 44.53M |
| June 18, 2025 | 8.53 | 8.25 | 8.25 | 8.85 | 8.22 | 48.01M |
| June 17, 2025 | 8.6 | 8.61 | 8.61 | 8.87 | 8.43 | 47.1M |
| June 16, 2025 | 8.41 | 8.65 | 8.65 | 8.88 | 8.38 | 45.75M |
| June 13, 2025 | 8.93 | 8.3 | 8.3 | 8.98 | 8.29 | 65.6M |
| June 12, 2025 | 8.42 | 9.14 | 9.14 | 9.59 | 8.42 | 86.63M |
| June 11, 2025 | 8.88 | 8.8 | 8.8 | 9.5 | 8.66 | 96.47M |
| June 10, 2025 | 8.65 | 9.08 | 9.08 | 9.25 | 8.48 | 103.3M |
| June 09, 2025 | 8.25 | 8.81 | 8.81 | 9.26 | 8.16 | 96.21M |
| June 06, 2025 | 8.06 | 8.08 | 8.08 | 8.6 | 8.01 | 62.22M |
| June 05, 2025 | 8 | 8.26 | 8.26 | 8.64 | 7.88 | 72.16M |
| June 04, 2025 | 7.78 | 8 | 8 | 8.2 | 7.7 | 54.32M |
| June 03, 2025 | 8.08 | 8.12 | 8.12 | 8.27 | 7.79 | 72.73M |
| May 30, 2025 | 8.45 | 7.92 | 7.92 | 8.66 | 7.78 | 96.32M |
| May 29, 2025 | 6.88 | 8.26 | 8.26 | 8.26 | 6.84 | 98.84M |
| May 28, 2025 | 7 | 6.88 | 6.88 | 7.09 | 6.86 | 9.55M |
| May 27, 2025 | 6.9 | 7.04 | 7.04 | 7.13 | 6.84 | 13.48M |
| May 26, 2025 | 6.81 | 6.93 | 6.93 | 6.99 | 6.77 | 9.21M |