8.39
+0.2(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 554,800 |
| August 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 886,210 |
| August 13, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 131,800 |
| August 12, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 356,510 |
| August 11, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
| August 08, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
| August 07, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
| August 06, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
| August 05, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
| August 04, 2025 | 6.09 | 6.42 | 6.42 | 6.42 | 6.08 | 3.89M |
| August 01, 2025 | 6.05 | 6.11 | 6.11 | 6.11 | 5.98 | 2.05M |
| July 31, 2025 | 6.09 | 6.08 | 6.08 | 6.18 | 6.01 | 2.76M |
| July 30, 2025 | 6.23 | 6.09 | 6.09 | 6.28 | 6.06 | 2.72M |
| July 29, 2025 | 6.25 | 6.25 | 6.25 | 6.32 | 6.12 | 1.56M |
| July 28, 2025 | 6.27 | 6.29 | 6.29 | 6.37 | 6.23 | 1.82M |
| July 25, 2025 | 6.35 | 6.27 | 6.27 | 6.41 | 6.21 | 1.93M |
| July 24, 2025 | 6.32 | 6.37 | 6.37 | 6.49 | 6.31 | 3.32M |
| July 23, 2025 | 6.43 | 6.42 | 6.42 | 6.74 | 6.42 | 5.51M |
| July 22, 2025 | 6.89 | 6.76 | 6.76 | 6.99 | 6.7 | 7.93M |
| July 21, 2025 | 6.97 | 7.05 | 7.05 | 7.06 | 6.88 | 3.51M |
| July 18, 2025 | 7.13 | 7.07 | 7.07 | 7.14 | 6.94 | 2.89M |
| July 17, 2025 | 7.21 | 7.13 | 7.13 | 7.32 | 7.13 | 2.75M |
| July 16, 2025 | 7.19 | 7.2 | 7.2 | 7.3 | 7.08 | 4.29M |
| July 15, 2025 | 7.11 | 7.13 | 7.13 | 7.3 | 7.02 | 5.85M |
| July 14, 2025 | 6.71 | 7.1 | 7.1 | 7.1 | 6.71 | 6.88M |
| July 11, 2025 | 6.87 | 6.76 | 6.76 | 6.89 | 6.55 | 4.23M |
| July 10, 2025 | 6.87 | 6.87 | 6.87 | 6.95 | 6.78 | 1.74M |
| July 09, 2025 | 6.91 | 6.87 | 6.87 | 7.03 | 6.85 | 2.48M |
| July 08, 2025 | 6.73 | 6.98 | 6.98 | 7.08 | 6.73 | 3.69M |
| July 07, 2025 | 6.61 | 6.74 | 6.74 | 6.75 | 6.58 | 1.72M |
| July 04, 2025 | 6.79 | 6.67 | 6.67 | 6.85 | 6.64 | 2.93M |
| July 03, 2025 | 6.8 | 6.78 | 6.78 | 6.81 | 6.68 | 1.94M |
| July 02, 2025 | 7.07 | 6.74 | 6.74 | 7.07 | 6.73 | 5.22M |
| July 01, 2025 | 6.96 | 7.08 | 7.08 | 7.12 | 6.88 | 2.25M |
| June 30, 2025 | 7.14 | 6.96 | 6.96 | 7.16 | 6.92 | 4.4M |
| June 27, 2025 | 6.87 | 7.14 | 7.14 | 7.19 | 6.86 | 5.07M |
| June 26, 2025 | 6.6 | 6.87 | 6.87 | 6.95 | 6.54 | 6.33M |
| June 25, 2025 | 6.63 | 6.62 | 6.62 | 6.79 | 6.51 | 4.68M |
| June 24, 2025 | 6.7 | 6.75 | 6.75 | 6.91 | 6.68 | 5.52M |
| June 23, 2025 | 6.6 | 6.58 | 6.58 | 6.67 | 6.38 | 5.8M |
| June 20, 2025 | 7.05 | 6.72 | 6.72 | 7.05 | 6.72 | 6.2M |
| June 19, 2025 | 7.4 | 7.07 | 7.07 | 7.48 | 6.98 | 6.44M |
| June 18, 2025 | 7.34 | 7.2 | 7.2 | 7.34 | 7.01 | 4.95M |
| June 17, 2025 | 7.6 | 7.35 | 7.35 | 7.72 | 7.25 | 8.15M |
| June 16, 2025 | 7.2 | 7.55 | 7.55 | 7.55 | 7.12 | 8.29M |
| June 13, 2025 | 7.28 | 7.19 | 7.19 | 7.4 | 7.03 | 6.24M |
| June 12, 2025 | 7.51 | 7.24 | 7.24 | 7.54 | 7.19 | 5.19M |
| June 11, 2025 | 7.49 | 7.43 | 7.43 | 7.69 | 7.29 | 8.2M |
| June 10, 2025 | 7.08 | 7.39 | 7.39 | 7.39 | 7.04 | 8.28M |
| June 09, 2025 | 6.7 | 7.04 | 7.04 | 7.04 | 6.7 | 6.49M |
| June 06, 2025 | 6.72 | 6.7 | 6.7 | 6.84 | 6.63 | 5.55M |
| June 05, 2025 | 7.01 | 6.82 | 6.82 | 7.2 | 6.76 | 7.69M |
| June 04, 2025 | 6.8 | 6.89 | 6.89 | 6.94 | 6.68 | 5.57M |
| June 03, 2025 | 7.02 | 6.84 | 6.84 | 7.14 | 6.81 | 7.93M |
| May 30, 2025 | 7.09 | 7.15 | 7.15 | 7.33 | 7.08 | 5.59M |
| May 29, 2025 | 7.01 | 7.32 | 7.32 | 7.47 | 7 | 8.66M |
| May 28, 2025 | 7.05 | 7.15 | 7.15 | 7.21 | 6.88 | 7.08M |
| May 27, 2025 | 6.88 | 6.87 | 6.87 | 7.08 | 6.84 | 4.82M |
| May 26, 2025 | 6.75 | 6.87 | 6.87 | 7.11 | 6.75 | 6.79M |
| May 23, 2025 | 7.07 | 6.81 | 6.81 | 7.41 | 6.78 | 9.72M |
