8.87
+0.18(+2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.69 | 8.87 | 8.87 | 8.95 | 8.57 | 40.11M |
| August 15, 2025 | 8.38 | 8.69 | 8.69 | 8.8 | 8.38 | 38.68M |
| August 14, 2025 | 8.85 | 8.38 | 8.38 | 8.85 | 8.38 | 38.98M |
| August 13, 2025 | 8.6 | 8.8 | 8.8 | 8.87 | 8.6 | 42.77M |
| August 12, 2025 | 8.72 | 8.68 | 8.68 | 8.8 | 8.42 | 39.17M |
| August 11, 2025 | 8.41 | 8.77 | 8.77 | 8.9 | 8.36 | 54.7M |
| August 08, 2025 | 8.41 | 8.33 | 8.33 | 8.54 | 8.3 | 30.69M |
| August 07, 2025 | 8.69 | 8.48 | 8.48 | 8.75 | 8.39 | 44.11M |
| August 06, 2025 | 8.26 | 8.74 | 8.74 | 8.88 | 8.18 | 69.47M |
| August 05, 2025 | 8.48 | 8.25 | 8.25 | 8.58 | 8.2 | 41.02M |
| August 04, 2025 | 8.77 | 8.46 | 8.46 | 8.8 | 8.44 | 53.87M |
| August 01, 2025 | 8.53 | 8.85 | 8.85 | 9.43 | 8.3 | 81.35M |
| July 31, 2025 | 8.89 | 8.5 | 8.5 | 9.85 | 8.49 | 86.98M |
| July 30, 2025 | 9.03 | 8.51 | 8.51 | 9.13 | 8.37 | 73.17M |
| July 29, 2025 | 7.65 | 9 | 9 | 9.14 | 7.61 | 107.61M |
| July 28, 2025 | 7.23 | 7.66 | 7.66 | 7.69 | 7.23 | 38.63M |
| July 25, 2025 | 7.49 | 7.25 | 7.25 | 7.51 | 7.19 | 24.06M |
| July 24, 2025 | 7.45 | 7.48 | 7.48 | 7.57 | 7.43 | 16.92M |
| July 23, 2025 | 7.73 | 7.46 | 7.46 | 7.77 | 7.44 | 30.18M |
| July 22, 2025 | 7.5 | 7.84 | 7.84 | 7.91 | 7.44 | 39.51M |
| July 21, 2025 | 7.5 | 7.55 | 7.55 | 7.62 | 7.42 | 21.53M |
| July 18, 2025 | 7.85 | 7.5 | 7.5 | 7.98 | 7.47 | 38.56M |
| July 17, 2025 | 7.8 | 7.88 | 7.88 | 7.95 | 7.66 | 34.02M |
| July 16, 2025 | 8.41 | 7.95 | 7.95 | 8.44 | 7.95 | 47.41M |
| July 15, 2025 | 8 | 8.37 | 8.37 | 8.45 | 7.83 | 64.34M |
| July 14, 2025 | 7.87 | 8.1 | 8.1 | 8.25 | 7.75 | 62.64M |
| July 11, 2025 | 7.61 | 7.86 | 7.86 | 7.96 | 7.38 | 60.79M |
| July 10, 2025 | 7.5 | 7.6 | 7.6 | 8.16 | 7.49 | 46.37M |
| July 09, 2025 | 7.67 | 7.48 | 7.48 | 7.8 | 7.43 | 38.96M |
| July 08, 2025 | 7.5 | 7.67 | 7.67 | 7.77 | 7.34 | 44.43M |
| July 07, 2025 | 7.49 | 7.46 | 7.46 | 7.59 | 7.35 | 26.66M |
| July 04, 2025 | 7.91 | 7.48 | 7.48 | 8.04 | 7.43 | 49.19M |
| July 03, 2025 | 7.29 | 7.89 | 7.89 | 7.97 | 7.12 | 69.15M |
| July 02, 2025 | 7.49 | 7.28 | 7.28 | 7.49 | 7.2 | 29.53M |
| July 01, 2025 | 7.56 | 7.56 | 7.56 | 7.7 | 7.32 | 47.46M |
| June 30, 2025 | 7.19 | 7.54 | 7.54 | 7.54 | 7.13 | 50.35M |
| June 27, 2025 | 7.39 | 7.22 | 7.22 | 7.58 | 7.21 | 58.75M |
| June 26, 2025 | 7.78 | 7.72 | 7.72 | 8.6 | 7.65 | 89.09M |
| June 25, 2025 | 7.76 | 7.99 | 7.99 | 8 | 7.5 | 85.81M |
| June 24, 2025 | 7.13 | 8.12 | 8.12 | 8.8 | 6.98 | 109.14M |
| June 23, 2025 | 7.51 | 7.36 | 7.36 | 7.92 | 7.14 | 109.67M |
| June 20, 2025 | 6.19 | 7.45 | 7.45 | 7.45 | 6.19 | 33.6M |
| June 19, 2025 | 6.25 | 6.21 | 6.21 | 6.4 | 6.18 | 13.86M |
| June 18, 2025 | 6.09 | 6.25 | 6.25 | 6.28 | 6.05 | 12.38M |
| June 17, 2025 | 6.14 | 6.13 | 6.13 | 6.33 | 6.07 | 11.1M |
| June 16, 2025 | 6.02 | 6.14 | 6.14 | 6.15 | 5.95 | 10.95M |
| June 13, 2025 | 6.1 | 5.97 | 5.97 | 6.14 | 5.95 | 8.94M |
| June 12, 2025 | 6.09 | 6.13 | 6.13 | 6.17 | 6.04 | 9.22M |
| June 11, 2025 | 6.16 | 6.13 | 6.13 | 6.25 | 6.12 | 8.22M |
| June 10, 2025 | 6.25 | 6.12 | 6.12 | 6.26 | 6.05 | 11.82M |
| June 09, 2025 | 6.08 | 6.21 | 6.21 | 6.22 | 6.03 | 10.22M |
| June 06, 2025 | 6.03 | 6.05 | 6.05 | 6.09 | 5.95 | 7.88M |
| June 05, 2025 | 5.94 | 6 | 6 | 6.01 | 5.9 | 8.36M |
| June 04, 2025 | 5.85 | 5.96 | 5.96 | 5.98 | 5.85 | 8.7M |
| June 03, 2025 | 5.73 | 5.82 | 5.82 | 5.87 | 5.71 | 8.48M |
| May 30, 2025 | 5.91 | 5.78 | 5.78 | 5.92 | 5.76 | 7.88M |
| May 29, 2025 | 5.7 | 5.89 | 5.89 | 5.9 | 5.7 | 9.03M |
| May 28, 2025 | 5.8 | 5.73 | 5.73 | 5.84 | 5.67 | 5.85M |
| May 27, 2025 | 5.75 | 5.78 | 5.78 | 5.81 | 5.69 | 7.26M |
| May 26, 2025 | 5.67 | 5.73 | 5.73 | 5.79 | 5.62 | 6.03M |