8.60
+0.41(+5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.26 | 8.6 | 8.6 | 8.74 | 8.25 | 5.07M |
| August 15, 2025 | 7.9 | 8.19 | 8.19 | 8.24 | 7.9 | 2.4M |
| August 14, 2025 | 8.26 | 8.05 | 8.05 | 8.38 | 7.99 | 3.9M |
| August 13, 2025 | 8.3 | 8.32 | 8.32 | 8.39 | 8.16 | 3.14M |
| August 12, 2025 | 8.5 | 8.34 | 8.34 | 8.55 | 8.22 | 4.04M |
| August 11, 2025 | 7.84 | 8.5 | 8.5 | 8.7 | 7.84 | 7.79M |
| August 08, 2025 | 7.7 | 7.82 | 7.82 | 7.85 | 7.62 | 2.38M |
| August 07, 2025 | 7.78 | 7.73 | 7.73 | 8.06 | 7.73 | 4.07M |
| August 06, 2025 | 7.53 | 7.75 | 7.75 | 7.82 | 7.42 | 4.21M |
| August 05, 2025 | 7.38 | 7.54 | 7.54 | 7.61 | 7.33 | 2.8M |
| August 04, 2025 | 7.25 | 7.39 | 7.39 | 7.4 | 7.03 | 3.6M |
| August 01, 2025 | 7.21 | 7.24 | 7.24 | 7.43 | 7.21 | 3.79M |
| July 31, 2025 | 7.33 | 7.28 | 7.28 | 7.35 | 7.13 | 3.98M |
| July 30, 2025 | 7.69 | 7.43 | 7.43 | 7.77 | 7.41 | 5.1M |
| July 29, 2025 | 7.78 | 7.48 | 7.48 | 7.78 | 7.41 | 4.74M |
| July 28, 2025 | 7.34 | 7.78 | 7.78 | 7.79 | 7.3 | 5.16M |
| July 25, 2025 | 7.46 | 7.34 | 7.34 | 7.47 | 7.27 | 3.36M |
| July 24, 2025 | 7.55 | 7.47 | 7.47 | 7.69 | 7.44 | 2.6M |
| July 23, 2025 | 7.55 | 7.56 | 7.56 | 7.83 | 7.53 | 2.76M |
| July 22, 2025 | 7.52 | 7.55 | 7.55 | 7.63 | 7.49 | 1.78M |
| July 21, 2025 | 7.75 | 7.6 | 7.6 | 7.75 | 7.59 | 2.18M |
| July 18, 2025 | 7.81 | 7.68 | 7.68 | 7.82 | 7.66 | 2.28M |
| July 17, 2025 | 7.89 | 7.82 | 7.82 | 8.08 | 7.8 | 1.73M |
| July 16, 2025 | 7.93 | 7.81 | 7.81 | 7.99 | 7.61 | 2.84M |
| July 15, 2025 | 7.9 | 7.93 | 7.93 | 8.1 | 7.72 | 3.19M |
| July 14, 2025 | 8.15 | 7.88 | 7.88 | 8.15 | 7.88 | 5.12M |
| July 11, 2025 | 8.2 | 8.31 | 8.31 | 8.65 | 8.12 | 6.4M |
| July 10, 2025 | 7.7 | 8.23 | 8.23 | 8.25 | 7.63 | 7M |
| July 09, 2025 | 7.61 | 7.66 | 7.66 | 7.75 | 7.53 | 3.73M |
| July 08, 2025 | 7.23 | 7.64 | 7.64 | 7.69 | 7.18 | 5.74M |
| July 07, 2025 | 7.31 | 7.21 | 7.21 | 7.41 | 7.2 | 3.04M |
| July 04, 2025 | 7.41 | 7.35 | 7.35 | 7.41 | 7.2 | 3.61M |
| July 03, 2025 | 7.52 | 7.4 | 7.4 | 7.72 | 7.38 | 4.95M |
| July 02, 2025 | 7.08 | 7.45 | 7.45 | 7.87 | 7.08 | 8.08M |
| July 01, 2025 | 6.86 | 7.08 | 7.08 | 7.17 | 6.86 | 3.18M |
| June 30, 2025 | 6.65 | 6.84 | 6.84 | 6.94 | 6.65 | 2.54M |
| June 27, 2025 | 6.66 | 6.64 | 6.64 | 6.73 | 6.62 | 1.76M |
| June 26, 2025 | 6.7 | 6.65 | 6.65 | 6.78 | 6.64 | 2.06M |
| June 25, 2025 | 6.73 | 6.68 | 6.68 | 6.75 | 6.66 | 1.6M |
| June 24, 2025 | 6.56 | 6.72 | 6.72 | 6.77 | 6.55 | 1.56M |
| June 23, 2025 | 6.4 | 6.56 | 6.56 | 6.61 | 6.34 | 1.79M |
| June 20, 2025 | 6.74 | 6.47 | 6.47 | 6.85 | 6.45 | 3.03M |
| June 19, 2025 | 6.88 | 6.77 | 6.77 | 7.06 | 6.73 | 1.85M |
| June 18, 2025 | 6.97 | 6.93 | 6.93 | 7.07 | 6.86 | 1.87M |
| June 17, 2025 | 7.15 | 7.04 | 7.04 | 7.27 | 6.98 | 1.93M |
| June 16, 2025 | 7.03 | 7.05 | 7.05 | 7.12 | 7.03 | 1.56M |
| June 13, 2025 | 7.19 | 7.07 | 7.07 | 7.28 | 7.06 | 2.01M |
| June 12, 2025 | 7.35 | 7.28 | 7.28 | 7.41 | 7.22 | 2.46M |
| June 11, 2025 | 6.95 | 7.35 | 7.35 | 7.37 | 6.94 | 3.89M |
| June 10, 2025 | 7.11 | 6.97 | 6.97 | 7.13 | 6.83 | 2.81M |
| June 09, 2025 | 7.08 | 7.09 | 7.09 | 7.14 | 7.04 | 1.95M |
| June 06, 2025 | 7.1 | 7.08 | 7.08 | 7.15 | 7.03 | 1.89M |
| June 05, 2025 | 7.3 | 7.08 | 7.08 | 7.35 | 7.05 | 3.92M |
| June 04, 2025 | 7.31 | 7.35 | 7.35 | 7.4 | 7.23 | 2.02M |
| June 03, 2025 | 7.22 | 7.22 | 7.22 | 7.41 | 7.22 | 1.65M |
| May 30, 2025 | 7.41 | 7.3 | 7.3 | 7.45 | 7.2 | 3.09M |
| May 29, 2025 | 7.35 | 7.47 | 7.47 | 7.69 | 7.35 | 3.19M |
| May 28, 2025 | 7.38 | 7.41 | 7.41 | 7.7 | 7.3 | 4.51M |
| May 27, 2025 | 7.27 | 7.26 | 7.26 | 7.43 | 7.18 | 2.75M |
| May 26, 2025 | 7.25 | 7.25 | 7.25 | 7.3 | 7 | 4.3M |