8.30
+0.27(+3.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8 | 8.3 | 8.3 | 8.59 | 8 | 61.53M |
| August 15, 2025 | 7.84 | 8.03 | 8.03 | 8.08 | 7.79 | 34.64M |
| August 14, 2025 | 8.19 | 7.86 | 7.86 | 8.25 | 7.85 | 39.53M |
| August 13, 2025 | 7.76 | 8.2 | 8.2 | 8.37 | 7.75 | 72.57M |
| August 12, 2025 | 7.65 | 7.8 | 7.8 | 7.9 | 7.58 | 35.49M |
| August 11, 2025 | 7.74 | 7.68 | 7.68 | 7.75 | 7.48 | 29.28M |
| August 08, 2025 | 7.62 | 7.61 | 7.61 | 7.72 | 7.57 | 24.92M |
| August 07, 2025 | 7.81 | 7.62 | 7.62 | 7.85 | 7.58 | 29.38M |
| August 06, 2025 | 7.91 | 7.79 | 7.79 | 8.02 | 7.77 | 29.82M |
| August 05, 2025 | 8.19 | 7.92 | 7.92 | 8.22 | 7.82 | 39.17M |
| August 04, 2025 | 7.85 | 8.03 | 8.03 | 8.08 | 7.68 | 60.83M |
| August 01, 2025 | 7.09 | 7.91 | 7.91 | 8.22 | 7.09 | 119.11M |
| July 31, 2025 | 7.12 | 7.13 | 7.13 | 7.31 | 7.07 | 34.16M |
| July 30, 2025 | 7.36 | 7.16 | 7.16 | 7.5 | 7.06 | 52.31M |
| July 29, 2025 | 6.95 | 6.95 | 6.95 | 7.36 | 6.9 | 36.81M |
| July 28, 2025 | 6.8 | 6.92 | 6.92 | 6.97 | 6.66 | 27.93M |
| July 25, 2025 | 7.09 | 6.8 | 6.8 | 7.09 | 6.76 | 55.08M |
| July 24, 2025 | 7.2 | 7.27 | 7.27 | 7.33 | 7.13 | 17.48M |
| July 23, 2025 | 7.45 | 7.2 | 7.2 | 7.47 | 7.18 | 25.51M |
| July 22, 2025 | 7.1 | 7.4 | 7.4 | 7.55 | 6.98 | 48.45M |
| July 21, 2025 | 7.17 | 7.14 | 7.14 | 7.2 | 7.1 | 14.06M |
| July 18, 2025 | 7.19 | 7.18 | 7.18 | 7.24 | 7.04 | 19.31M |
| July 17, 2025 | 7.18 | 7.19 | 7.19 | 7.27 | 7.13 | 19.05M |
| July 16, 2025 | 6.96 | 7.17 | 7.17 | 7.26 | 6.92 | 31.92M |
| July 15, 2025 | 7 | 6.93 | 6.93 | 7.05 | 6.81 | 30.86M |
| July 14, 2025 | 7.05 | 7.02 | 7.02 | 7.19 | 6.82 | 28.39M |
| July 11, 2025 | 7.24 | 7.06 | 7.06 | 7.25 | 6.95 | 32.59M |
| July 10, 2025 | 7.28 | 7.26 | 7.26 | 7.32 | 7.2 | 18.48M |
| July 09, 2025 | 7.66 | 7.3 | 7.3 | 7.69 | 7.2 | 40.68M |
| July 08, 2025 | 7.57 | 7.58 | 7.58 | 7.79 | 7.47 | 29.05M |
| July 07, 2025 | 7.28 | 7.56 | 7.56 | 7.7 | 7.23 | 45.24M |
| July 04, 2025 | 7.58 | 7.29 | 7.29 | 7.6 | 7.26 | 45.18M |
| July 03, 2025 | 7.14 | 7.57 | 7.54 | 7.68 | 6.97 | 63.86M |
| July 02, 2025 | 7.33 | 7.05 | 7.02 | 7.39 | 6.99 | 35.32M |
| July 01, 2025 | 7.2 | 7.36 | 7.33 | 7.42 | 7.1 | 38.84M |
| June 30, 2025 | 7.08 | 7.21 | 7.21 | 7.26 | 6.97 | 32.39M |
| June 27, 2025 | 7.18 | 7.06 | 7.06 | 7.36 | 7.01 | 45.42M |
| June 26, 2025 | 7.28 | 7.18 | 7.18 | 7.45 | 7.14 | 40.49M |
| June 25, 2025 | 7.44 | 7.28 | 7.28 | 7.51 | 7.25 | 56.72M |
| June 24, 2025 | 6.94 | 7.42 | 7.42 | 7.49 | 6.92 | 59.57M |
| June 23, 2025 | 7 | 6.96 | 6.96 | 7 | 6.79 | 36.64M |
| June 20, 2025 | 6.57 | 7.01 | 7.01 | 7.04 | 6.53 | 56.45M |
| June 19, 2025 | 6.73 | 6.63 | 6.63 | 6.94 | 6.62 | 30.85M |
| June 18, 2025 | 6.79 | 6.76 | 6.76 | 6.99 | 6.72 | 33.53M |
| June 17, 2025 | 6.63 | 6.83 | 6.83 | 6.88 | 6.51 | 44.57M |
| June 16, 2025 | 6.59 | 6.62 | 6.62 | 6.71 | 6.57 | 20.88M |
| June 13, 2025 | 6.91 | 6.65 | 6.65 | 6.91 | 6.58 | 46.09M |
| June 12, 2025 | 6.85 | 6.89 | 6.89 | 7.03 | 6.72 | 60M |
| June 11, 2025 | 6.81 | 6.81 | 6.81 | 7.07 | 6.76 | 61.68M |
| June 10, 2025 | 7.08 | 6.93 | 6.93 | 7.23 | 6.91 | 85.82M |
| June 09, 2025 | 6.61 | 7.19 | 7.19 | 7.35 | 6.51 | 137.69M |
| June 06, 2025 | 5.87 | 6.29 | 6.29 | 6.32 | 5.87 | 65.96M |
| June 05, 2025 | 6.13 | 5.88 | 5.88 | 6.15 | 5.8 | 39.04M |
| June 04, 2025 | 6 | 6.08 | 6.08 | 6.18 | 5.97 | 33.72M |
| June 03, 2025 | 5.92 | 6.03 | 6.03 | 6.17 | 5.91 | 41.3M |
| May 30, 2025 | 6.02 | 5.97 | 5.97 | 6.08 | 5.88 | 30.08M |
| May 29, 2025 | 5.66 | 6.02 | 6.02 | 6.09 | 5.65 | 50.45M |
| May 28, 2025 | 5.83 | 5.71 | 5.71 | 5.84 | 5.64 | 33.93M |
| May 27, 2025 | 5.67 | 5.8 | 5.8 | 5.87 | 5.58 | 44.35M |
| May 26, 2025 | 5.82 | 5.72 | 5.72 | 6.06 | 5.67 | 53.63M |