8.95
-0.63(-6.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.5 | 9.58 | 9.58 | 10.8 | 9.58 | 406.07M |
| August 15, 2025 | 11.7 | 10.64 | 10.64 | 11.94 | 10.45 | 393.69M |
| August 14, 2025 | 10.65 | 10.95 | 10.95 | 11.16 | 10.05 | 298.41M |
| August 13, 2025 | 9.15 | 10.15 | 10.15 | 10.15 | 8.9 | 299.96M |
| August 12, 2025 | 9.01 | 9.23 | 9.23 | 9.23 | 8.51 | 339.26M |
| August 11, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8 | 138.61M |
| August 08, 2025 | 6.97 | 7.63 | 7.63 | 7.63 | 6.85 | 140.73M |
| August 07, 2025 | 7.09 | 6.94 | 6.94 | 7.1 | 6.9 | 44.78M |
| August 06, 2025 | 7.14 | 7.14 | 7.14 | 7.18 | 7.06 | 36.49M |
| August 05, 2025 | 7.2 | 7.16 | 7.16 | 7.45 | 7.09 | 54.49M |
| August 04, 2025 | 7.18 | 7.17 | 7.17 | 7.24 | 6.93 | 50.08M |
| August 01, 2025 | 7.13 | 7.2 | 7.2 | 7.35 | 7.03 | 51.3M |
| July 31, 2025 | 7.06 | 7.03 | 7.03 | 7.21 | 7 | 44.24M |
| July 30, 2025 | 7.27 | 7.06 | 7.06 | 7.28 | 7.02 | 57.34M |
| July 29, 2025 | 7.25 | 7.27 | 7.27 | 7.41 | 7.18 | 48.96M |
| July 28, 2025 | 7.33 | 7.22 | 7.22 | 7.36 | 7.16 | 52.06M |
| July 25, 2025 | 7.13 | 7.22 | 7.22 | 7.26 | 7 | 55.94M |
| July 24, 2025 | 6.87 | 7.06 | 7.06 | 7.1 | 6.82 | 48.38M |
| July 23, 2025 | 6.87 | 6.87 | 6.87 | 7.08 | 6.86 | 38.12M |
| July 22, 2025 | 7.05 | 6.9 | 6.9 | 7.07 | 6.84 | 59.5M |
| July 21, 2025 | 6.81 | 7.05 | 7.05 | 7.09 | 6.68 | 73.6M |
| July 18, 2025 | 6.44 | 6.76 | 6.76 | 6.85 | 6.4 | 94.44M |
| July 17, 2025 | 6.4 | 6.39 | 6.39 | 6.53 | 6.3 | 31.92M |
| July 16, 2025 | 6.35 | 6.33 | 6.33 | 6.45 | 6.29 | 27.39M |
| July 15, 2025 | 6.35 | 6.29 | 6.29 | 6.36 | 6.22 | 28.13M |
| July 14, 2025 | 6.44 | 6.36 | 6.36 | 6.44 | 6.36 | 27.19M |
| July 11, 2025 | 6.61 | 6.45 | 6.45 | 6.64 | 6.35 | 59.8M |
| July 10, 2025 | 6.51 | 6.65 | 6.65 | 6.7 | 6.49 | 38.06M |
| July 09, 2025 | 6.45 | 6.55 | 6.55 | 6.7 | 6.43 | 60.13M |
| July 08, 2025 | 6.37 | 6.4 | 6.4 | 6.46 | 6.35 | 25.71M |
| July 07, 2025 | 6.33 | 6.38 | 6.38 | 6.47 | 6.28 | 24.5M |
| July 04, 2025 | 6.39 | 6.36 | 6.36 | 6.57 | 6.35 | 33.43M |
| July 03, 2025 | 6.43 | 6.36 | 6.36 | 6.5 | 6.31 | 27.25M |
| July 02, 2025 | 6.43 | 6.42 | 6.42 | 6.47 | 6.26 | 46.23M |
| July 01, 2025 | 6.13 | 6.42 | 6.42 | 6.55 | 6.07 | 72.32M |
| June 30, 2025 | 6.13 | 6.11 | 6.11 | 6.24 | 6.09 | 41.02M |
| June 27, 2025 | 6.05 | 6.12 | 6.12 | 6.15 | 6.04 | 35.82M |
| June 26, 2025 | 6.2 | 6.04 | 6.04 | 6.31 | 6.02 | 60.56M |
| June 25, 2025 | 6.15 | 6.2 | 6.2 | 6.23 | 5.97 | 74.45M |
| June 24, 2025 | 6.08 | 6.04 | 6.04 | 6.15 | 5.95 | 107.21M |
| June 23, 2025 | 6.36 | 6.39 | 6.39 | 6.44 | 6.08 | 51.55M |
| June 20, 2025 | 6.63 | 6.43 | 6.43 | 6.69 | 6.41 | 32.47M |
| June 19, 2025 | 6.79 | 6.63 | 6.63 | 6.88 | 6.55 | 42.43M |
| June 18, 2025 | 7.06 | 6.79 | 6.79 | 7.07 | 6.72 | 43.01M |
| June 17, 2025 | 6.96 | 6.98 | 6.98 | 7.17 | 6.9 | 53.51M |
| June 16, 2025 | 6.46 | 6.95 | 6.95 | 7.12 | 6.46 | 83.19M |
| June 13, 2025 | 6.47 | 6.49 | 6.49 | 6.56 | 6.39 | 43.14M |
| June 12, 2025 | 6.52 | 6.48 | 6.48 | 6.62 | 6.38 | 39.95M |
| June 11, 2025 | 6.4 | 6.52 | 6.52 | 6.57 | 6.39 | 59.67M |
| June 10, 2025 | 6.08 | 6.4 | 6.4 | 6.48 | 6.04 | 90.45M |
| June 09, 2025 | 6.02 | 6.03 | 6.03 | 6.06 | 5.96 | 19.52M |
| June 06, 2025 | 6.08 | 6 | 6 | 6.13 | 5.98 | 21.21M |
| June 05, 2025 | 6.15 | 6.05 | 6.05 | 6.28 | 6.04 | 36.2M |
| June 04, 2025 | 6.11 | 6.12 | 6.12 | 6.32 | 6.06 | 42.07M |
| June 03, 2025 | 5.73 | 6.11 | 6.11 | 6.24 | 5.68 | 76.74M |
| May 30, 2025 | 5.83 | 5.73 | 5.73 | 5.85 | 5.66 | 33.37M |
| May 29, 2025 | 5.75 | 5.85 | 5.85 | 5.92 | 5.66 | 38.84M |
| May 28, 2025 | 5.76 | 5.75 | 5.75 | 5.87 | 5.66 | 32.76M |
| May 27, 2025 | 5.86 | 5.76 | 5.76 | 5.93 | 5.72 | 27.7M |
| May 26, 2025 | 5.66 | 5.86 | 5.86 | 5.95 | 5.66 | 35.78M |