8.80
+0.28(+3.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.62 | 8.8 | 8.8 | 8.83 | 8.53 | 53.25M |
| August 15, 2025 | 8.23 | 8.52 | 8.52 | 8.69 | 8.23 | 68.01M |
| August 14, 2025 | 8.56 | 8.22 | 8.22 | 8.6 | 8.22 | 51.05M |
| August 13, 2025 | 8.31 | 8.59 | 8.59 | 8.67 | 8.31 | 60.04M |
| August 12, 2025 | 8.59 | 8.45 | 8.45 | 8.64 | 8.26 | 65.9M |
| August 11, 2025 | 8.53 | 8.68 | 8.68 | 8.74 | 8.38 | 47.06M |
| August 08, 2025 | 8.85 | 8.69 | 8.69 | 8.92 | 8.66 | 46.9M |
| August 07, 2025 | 8.93 | 8.88 | 8.88 | 9 | 8.72 | 54.94M |
| August 06, 2025 | 8.97 | 8.95 | 8.95 | 9.09 | 8.92 | 48.64M |
| August 05, 2025 | 9.21 | 9.04 | 9.04 | 9.3 | 8.88 | 75.32M |
| August 04, 2025 | 8.67 | 9.34 | 9.34 | 9.45 | 8.66 | 87.09M |
| August 01, 2025 | 8.83 | 8.72 | 8.72 | 9.06 | 8.69 | 50.05M |
| July 31, 2025 | 9 | 8.83 | 8.83 | 9.21 | 8.77 | 63.59M |
| July 30, 2025 | 9.38 | 9.01 | 9.01 | 9.63 | 8.97 | 85.81M |
| July 29, 2025 | 8.64 | 9.24 | 9.24 | 9.38 | 8.52 | 118.66M |
| July 28, 2025 | 8.23 | 8.65 | 8.65 | 8.77 | 8.22 | 70.42M |
| July 25, 2025 | 8.41 | 8.26 | 8.26 | 8.5 | 8.23 | 36.45M |
| July 24, 2025 | 8.31 | 8.4 | 8.4 | 8.47 | 8.31 | 44.57M |
| July 23, 2025 | 8.46 | 8.29 | 8.29 | 8.65 | 8.26 | 73.22M |
| July 22, 2025 | 8.66 | 8.53 | 8.53 | 8.77 | 8.42 | 88.59M |
| July 21, 2025 | 7.99 | 8.73 | 8.73 | 9.18 | 7.86 | 124.33M |
| July 18, 2025 | 7.67 | 7.92 | 7.92 | 7.98 | 7.65 | 57.2M |
| July 17, 2025 | 7.61 | 7.7 | 7.7 | 7.74 | 7.61 | 20.73M |
| July 16, 2025 | 7.66 | 7.65 | 7.65 | 7.72 | 7.56 | 20.58M |
| July 15, 2025 | 7.7 | 7.67 | 7.67 | 7.89 | 7.63 | 29.79M |
| July 14, 2025 | 7.58 | 7.78 | 7.78 | 7.84 | 7.55 | 35.74M |
| July 11, 2025 | 7.56 | 7.63 | 7.63 | 7.76 | 7.46 | 35.95M |
| July 10, 2025 | 7.48 | 7.56 | 7.56 | 7.67 | 7.45 | 21.12M |
| July 09, 2025 | 7.59 | 7.51 | 7.51 | 7.71 | 7.48 | 20.47M |
| July 08, 2025 | 7.47 | 7.62 | 7.62 | 7.63 | 7.47 | 21.58M |
| July 07, 2025 | 7.4 | 7.49 | 7.49 | 7.54 | 7.4 | 14.08M |
| July 04, 2025 | 7.6 | 7.42 | 7.42 | 7.6 | 7.35 | 21.58M |
| July 03, 2025 | 7.55 | 7.55 | 7.55 | 7.57 | 7.46 | 14.61M |
| July 02, 2025 | 7.62 | 7.53 | 7.53 | 7.67 | 7.48 | 21.09M |
| July 01, 2025 | 7.7 | 7.67 | 7.67 | 7.72 | 7.62 | 21.91M |
| June 30, 2025 | 7.72 | 7.75 | 7.75 | 7.78 | 7.66 | 27.09M |
| June 27, 2025 | 7.81 | 7.67 | 7.67 | 7.89 | 7.65 | 41.73M |
| June 26, 2025 | 7.5 | 7.89 | 7.89 | 7.93 | 7.46 | 65.09M |
| June 25, 2025 | 7.28 | 7.56 | 7.56 | 7.63 | 7.25 | 45.48M |
| June 24, 2025 | 7.15 | 7.33 | 7.33 | 7.34 | 7.11 | 23.91M |
| June 23, 2025 | 7.13 | 7.2 | 7.2 | 7.23 | 7.03 | 15.24M |
| June 20, 2025 | 7.11 | 7.09 | 7.09 | 7.25 | 7.07 | 14.49M |
| June 19, 2025 | 7.21 | 7.12 | 7.12 | 7.34 | 7.11 | 19.61M |
| June 18, 2025 | 7.18 | 7.26 | 7.26 | 7.26 | 7.06 | 19.27M |
| June 17, 2025 | 7.16 | 7.17 | 7.17 | 7.22 | 7.11 | 17.59M |
| June 16, 2025 | 7.14 | 7.28 | 7.28 | 7.29 | 7.04 | 32.66M |
| June 13, 2025 | 6.96 | 7.04 | 7.04 | 7.21 | 6.93 | 29.21M |
| June 12, 2025 | 6.94 | 6.98 | 6.98 | 7.02 | 6.86 | 14.91M |
| June 11, 2025 | 6.83 | 6.97 | 6.97 | 6.99 | 6.83 | 12.47M |
| June 10, 2025 | 6.97 | 6.83 | 6.83 | 6.97 | 6.78 | 12.29M |
| June 09, 2025 | 6.89 | 6.95 | 6.95 | 6.97 | 6.86 | 8.77M |
| June 06, 2025 | 6.92 | 6.89 | 6.89 | 7.06 | 6.86 | 11.86M |
| June 05, 2025 | 6.89 | 6.91 | 6.91 | 6.92 | 6.82 | 9.08M |
| June 04, 2025 | 6.89 | 6.9 | 6.9 | 6.91 | 6.86 | 7.31M |
| June 03, 2025 | 6.77 | 6.86 | 6.86 | 6.91 | 6.76 | 8.2M |
| May 30, 2025 | 7 | 6.84 | 6.84 | 7 | 6.8 | 12.61M |
| May 29, 2025 | 6.96 | 7 | 7 | 7.03 | 6.91 | 12.62M |
| May 28, 2025 | 6.96 | 6.89 | 6.89 | 7.01 | 6.88 | 9.89M |
| May 27, 2025 | 6.96 | 6.94 | 6.94 | 7.01 | 6.87 | 9.44M |
| May 26, 2025 | 6.92 | 7.03 | 6.98 | 7.06 | 6.92 | 9.55M |