8.62
+0.04(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.45 | 8.51 | 8.51 | 8.54 | 8.4 | 124.88M |
| August 14, 2025 | 8.35 | 8.48 | 8.48 | 8.61 | 8.29 | 177.15M |
| August 13, 2025 | 8.47 | 8.42 | 8.42 | 8.61 | 8.3 | 161.73M |
| August 12, 2025 | 8.15 | 8.48 | 8.48 | 8.55 | 8.14 | 197.72M |
| August 11, 2025 | 8.01 | 8.13 | 8.13 | 8.18 | 8.01 | 67.29M |
| August 08, 2025 | 8.08 | 8.02 | 8.02 | 8.09 | 7.97 | 60.14M |
| August 07, 2025 | 8.19 | 8.1 | 8.1 | 8.26 | 8.06 | 74.61M |
| August 06, 2025 | 8.11 | 8.21 | 8.21 | 8.28 | 8.05 | 87.2M |
| August 05, 2025 | 8.1 | 8.15 | 8.15 | 8.18 | 8.02 | 65.66M |
| August 04, 2025 | 7.86 | 8.07 | 8.07 | 8.09 | 7.83 | 61.46M |
| August 01, 2025 | 8.21 | 8 | 8 | 8.23 | 7.95 | 88.6M |
| July 31, 2025 | 8.11 | 8.2 | 8.2 | 8.31 | 8.1 | 105.94M |
| July 30, 2025 | 8.21 | 8.09 | 8.09 | 8.27 | 8.03 | 85.77M |
| July 29, 2025 | 8.36 | 8.23 | 8.23 | 8.37 | 8.16 | 116.04M |
| July 28, 2025 | 8.69 | 8.41 | 8.41 | 8.69 | 8.38 | 117.95M |
| July 25, 2025 | 8.47 | 8.62 | 8.62 | 8.7 | 8.36 | 156.4M |
| July 24, 2025 | 8.38 | 8.46 | 8.46 | 8.5 | 8.36 | 110.14M |
| July 23, 2025 | 8.33 | 8.38 | 8.38 | 8.53 | 8.16 | 130.68M |
| July 22, 2025 | 8.67 | 8.4 | 8.4 | 8.68 | 8.36 | 204.2M |
| July 21, 2025 | 8.83 | 8.75 | 8.75 | 8.91 | 8.65 | 203.46M |
| July 18, 2025 | 9.08 | 8.99 | 8.99 | 9.22 | 8.88 | 207.48M |
| July 17, 2025 | 8.8 | 9.1 | 9.1 | 9.27 | 8.72 | 339.93M |
| July 16, 2025 | 8.73 | 9.12 | 9.12 | 9.36 | 8.6 | 505.61M |
| July 15, 2025 | 8.63 | 8.51 | 8.51 | 9.13 | 8.47 | 336.9M |
| July 14, 2025 | 8.4 | 8.47 | 8.47 | 8.6 | 8.34 | 155.45M |
| July 11, 2025 | 8.49 | 8.4 | 8.4 | 8.51 | 8.25 | 196.23M |
| July 10, 2025 | 8.22 | 8.59 | 8.59 | 8.99 | 8.08 | 309.26M |
| July 09, 2025 | 8.42 | 8.25 | 8.25 | 8.64 | 8.18 | 214.86M |
| July 08, 2025 | 8.39 | 8.51 | 8.51 | 8.66 | 8.26 | 216.5M |
| July 07, 2025 | 7.98 | 8.48 | 8.48 | 8.68 | 7.98 | 287.64M |
| July 04, 2025 | 8.21 | 8.1 | 8.1 | 8.8 | 8.07 | 290.57M |
| July 03, 2025 | 8.2 | 8.32 | 8.32 | 8.69 | 8 | 357.29M |
| July 02, 2025 | 7.67 | 8.16 | 8.16 | 8.26 | 7.61 | 318.8M |
| July 01, 2025 | 7.97 | 7.73 | 7.73 | 8.02 | 7.66 | 167.27M |
| June 30, 2025 | 8.02 | 7.95 | 7.95 | 8.2 | 7.88 | 288.64M |
| June 27, 2025 | 7.5 | 8.06 | 8.06 | 8.32 | 7.42 | 420.62M |
| June 26, 2025 | 7.55 | 7.56 | 7.56 | 7.84 | 7.49 | 200.76M |
| June 25, 2025 | 7.57 | 7.6 | 7.6 | 7.72 | 7.44 | 157.62M |
| June 24, 2025 | 7.26 | 7.49 | 7.49 | 7.56 | 7.25 | 140.66M |
| June 23, 2025 | 6.98 | 7.27 | 7.27 | 7.34 | 6.93 | 96.23M |
| June 20, 2025 | 7.3 | 7.19 | 7.19 | 7.39 | 7.04 | 111.5M |
| June 19, 2025 | 7.56 | 7.32 | 7.32 | 7.71 | 7.27 | 141.71M |
| June 18, 2025 | 7.35 | 7.6 | 7.6 | 7.65 | 7.23 | 186.87M |
| June 17, 2025 | 7.36 | 7.29 | 7.29 | 7.37 | 7.23 | 79.01M |
| June 16, 2025 | 7.11 | 7.36 | 7.36 | 7.5 | 7.11 | 97.74M |
| June 13, 2025 | 7.58 | 7.22 | 7.22 | 7.58 | 7.21 | 162.4M |
| June 12, 2025 | 7.6 | 7.7 | 7.7 | 7.98 | 7.52 | 146.23M |
| June 11, 2025 | 7.71 | 7.67 | 7.67 | 7.83 | 7.54 | 130.49M |
| June 10, 2025 | 8 | 7.78 | 7.78 | 8.13 | 7.64 | 207.13M |
| June 09, 2025 | 7.73 | 7.99 | 7.99 | 8.15 | 7.73 | 256.82M |
| June 06, 2025 | 7.88 | 7.8 | 7.8 | 8.2 | 7.74 | 373.27M |
| June 05, 2025 | 6.95 | 7.69 | 7.69 | 7.69 | 6.95 | 225.07M |
| June 04, 2025 | 6.79 | 6.99 | 6.99 | 7.17 | 6.79 | 111.34M |
| June 03, 2025 | 6.85 | 6.81 | 6.81 | 7.05 | 6.8 | 91.36M |
| May 30, 2025 | 7.21 | 6.99 | 6.99 | 7.22 | 6.94 | 111.02M |
| May 29, 2025 | 7.24 | 7.3 | 7.3 | 7.45 | 7.17 | 105.07M |
| May 28, 2025 | 7.3 | 7.25 | 7.25 | 7.35 | 7.15 | 86.59M |
| May 27, 2025 | 7.36 | 7.23 | 7.23 | 7.36 | 7.18 | 86.07M |
| May 26, 2025 | 7.21 | 7.4 | 7.4 | 7.5 | 7.15 | 129.73M |
| May 23, 2025 | 7.4 | 7.15 | 7.15 | 7.47 | 7.13 | 118.9M |