8.38
+0.68(+8.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.68 | 7.7 | 7.7 | 7.7 | 7.44 | 107.2M |
| August 15, 2025 | 6.2 | 7 | 7 | 7 | 6.2 | 226.84M |
| August 14, 2025 | 6.39 | 6.36 | 6.36 | 6.73 | 6.31 | 277.02M |
| August 13, 2025 | 6.08 | 6.4 | 6.4 | 6.45 | 6.06 | 229.6M |
| August 12, 2025 | 6.21 | 6.14 | 6.14 | 6.25 | 6.05 | 150.31M |
| August 11, 2025 | 6.24 | 6.29 | 6.29 | 6.4 | 6.18 | 173.31M |
| August 08, 2025 | 6.11 | 6.23 | 6.23 | 6.58 | 6.07 | 211.42M |
| August 07, 2025 | 6.39 | 6.16 | 6.16 | 6.39 | 6.14 | 180.33M |
| August 06, 2025 | 6.3 | 6.39 | 6.39 | 6.45 | 6.2 | 251.44M |
| August 05, 2025 | 5.99 | 6.37 | 6.37 | 6.57 | 5.97 | 334.77M |
| August 04, 2025 | 5.95 | 5.99 | 5.99 | 6.15 | 5.91 | 143.35M |
| August 01, 2025 | 6.26 | 6.05 | 6.05 | 6.32 | 6.03 | 317.7M |
| July 31, 2025 | 5.65 | 6.26 | 6.26 | 6.26 | 5.64 | 311.98M |
| July 30, 2025 | 5.88 | 5.69 | 5.69 | 5.95 | 5.63 | 165.36M |
| July 29, 2025 | 5.87 | 5.9 | 5.9 | 6.33 | 5.8 | 261.34M |
| July 28, 2025 | 5.62 | 5.95 | 5.95 | 6 | 5.6 | 252.44M |
| July 25, 2025 | 5.74 | 5.62 | 5.62 | 5.79 | 5.6 | 103.66M |
| July 24, 2025 | 5.58 | 5.73 | 5.73 | 5.83 | 5.56 | 161.31M |
| July 23, 2025 | 5.72 | 5.61 | 5.61 | 5.74 | 5.58 | 128.85M |
| July 22, 2025 | 5.61 | 5.77 | 5.77 | 5.86 | 5.55 | 176.77M |
| July 21, 2025 | 5.65 | 5.63 | 5.63 | 5.76 | 5.6 | 163.28M |
| July 18, 2025 | 5.62 | 5.77 | 5.77 | 5.98 | 5.62 | 245.97M |
| July 17, 2025 | 5.58 | 5.66 | 5.66 | 5.76 | 5.52 | 125.07M |
| July 16, 2025 | 5.54 | 5.6 | 5.6 | 5.68 | 5.52 | 90.72M |
| July 15, 2025 | 5.76 | 5.56 | 5.56 | 5.8 | 5.52 | 143.28M |
| July 14, 2025 | 5.78 | 5.87 | 5.87 | 5.95 | 5.58 | 208.26M |
| July 11, 2025 | 5.98 | 5.82 | 5.82 | 6.01 | 5.78 | 191.19M |
| July 10, 2025 | 5.86 | 6.04 | 6.04 | 6.21 | 5.74 | 212.75M |
| July 09, 2025 | 6.23 | 5.92 | 5.92 | 6.23 | 5.85 | 243.64M |
| July 08, 2025 | 6 | 6.23 | 6.23 | 6.25 | 5.96 | 240.14M |
| July 07, 2025 | 5.86 | 6.06 | 6.06 | 6.1 | 5.81 | 183.94M |
| July 04, 2025 | 5.9 | 5.94 | 5.94 | 6.09 | 5.71 | 220.05M |
| July 03, 2025 | 5.8 | 5.99 | 5.99 | 6.16 | 5.67 | 290.58M |
| July 02, 2025 | 6.03 | 5.77 | 5.77 | 6.17 | 5.75 | 293.37M |
| July 01, 2025 | 6.91 | 6.29 | 6.29 | 6.91 | 6.29 | 405.91M |
| June 30, 2025 | 6.77 | 6.99 | 6.99 | 6.99 | 6.3 | 432.31M |
| June 27, 2025 | 7.34 | 6.82 | 6.82 | 7.44 | 6.58 | 514.31M |
| June 26, 2025 | 6.85 | 7.2 | 7.2 | 7.55 | 6.58 | 573.21M |
| June 25, 2025 | 6.4 | 6.86 | 6.86 | 6.86 | 6.11 | 478.96M |
| June 24, 2025 | 5.52 | 6.24 | 6.24 | 6.24 | 5.52 | 456.88M |
| June 23, 2025 | 5.15 | 5.67 | 5.67 | 5.67 | 5 | 478.17M |
| June 20, 2025 | 4.95 | 5.15 | 5.15 | 5.15 | 4.89 | 132.29M |
| June 19, 2025 | 4.47 | 4.68 | 4.68 | 4.68 | 4.34 | 256.62M |
| June 18, 2025 | 3.93 | 4.25 | 4.25 | 4.25 | 3.8 | 190.25M |
| June 17, 2025 | 3.5 | 3.86 | 3.86 | 3.86 | 3.49 | 70.46M |
| June 16, 2025 | 3.48 | 3.51 | 3.51 | 3.52 | 3.44 | 25.75M |
| June 13, 2025 | 3.6 | 3.48 | 3.48 | 3.61 | 3.46 | 55.36M |
| June 12, 2025 | 3.68 | 3.62 | 3.62 | 3.69 | 3.6 | 50.23M |
| June 11, 2025 | 3.72 | 3.71 | 3.71 | 3.83 | 3.68 | 53.96M |
| June 10, 2025 | 3.73 | 3.72 | 3.72 | 3.81 | 3.68 | 58.91M |
| June 09, 2025 | 3.72 | 3.75 | 3.75 | 3.8 | 3.67 | 66.65M |
| June 06, 2025 | 3.7 | 3.68 | 3.68 | 3.85 | 3.65 | 85.4M |
| June 05, 2025 | 3.9 | 3.72 | 3.72 | 3.9 | 3.68 | 136.18M |
| June 04, 2025 | 3.28 | 3.59 | 3.59 | 3.59 | 3.28 | 42.02M |
| June 03, 2025 | 3.27 | 3.26 | 3.26 | 3.3 | 3.23 | 24.63M |
| May 30, 2025 | 3.39 | 3.32 | 3.32 | 3.4 | 3.3 | 19.31M |
| May 29, 2025 | 3.34 | 3.4 | 3.4 | 3.41 | 3.33 | 13.74M |
| May 28, 2025 | 3.42 | 3.34 | 3.34 | 3.42 | 3.32 | 17M |
| May 27, 2025 | 3.37 | 3.42 | 3.42 | 3.43 | 3.33 | 22.37M |
| May 26, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.37 | 16.5M |