8.31
+0.21(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.12 | 8.1 | 8.1 | 8.25 | 8.08 | 3.48M |
| August 15, 2025 | 8.05 | 8.12 | 8.12 | 8.23 | 8.04 | 2.8M |
| August 14, 2025 | 8.09 | 8.05 | 8.05 | 8.21 | 8.03 | 2.59M |
| August 13, 2025 | 8.13 | 8.08 | 8.08 | 8.34 | 8.06 | 3.39M |
| August 12, 2025 | 8.25 | 8.15 | 8.15 | 8.27 | 8.06 | 3.04M |
| August 11, 2025 | 8.24 | 8.24 | 8.24 | 8.45 | 8.16 | 4.39M |
| August 08, 2025 | 8.26 | 8.18 | 8.18 | 8.47 | 8.13 | 8.76M |
| August 07, 2025 | 7.76 | 8.12 | 8.12 | 8.12 | 7.7 | 5.21M |
| August 06, 2025 | 7.67 | 7.73 | 7.73 | 7.73 | 7.64 | 1.51M |
| August 05, 2025 | 7.6 | 7.7 | 7.7 | 7.75 | 7.58 | 1.67M |
| August 04, 2025 | 7.57 | 7.67 | 7.67 | 7.68 | 7.42 | 1.96M |
| August 01, 2025 | 7.63 | 7.62 | 7.62 | 7.67 | 7.56 | 2.09M |
| July 31, 2025 | 7.8 | 7.65 | 7.65 | 7.84 | 7.63 | 3.01M |
| July 30, 2025 | 7.77 | 7.7 | 7.7 | 7.77 | 7.67 | 1.76M |
| July 29, 2025 | 7.84 | 7.77 | 7.77 | 7.89 | 7.75 | 2.38M |
| July 28, 2025 | 7.74 | 7.85 | 7.85 | 7.88 | 7.61 | 3.84M |
| July 25, 2025 | 7.66 | 7.76 | 7.76 | 7.88 | 7.66 | 3.06M |
| July 24, 2025 | 7.65 | 7.7 | 7.7 | 7.74 | 7.62 | 2.47M |
| July 23, 2025 | 7.63 | 7.66 | 7.66 | 7.69 | 7.61 | 2.06M |
| July 22, 2025 | 7.73 | 7.64 | 7.64 | 7.73 | 7.61 | 3.08M |
| July 21, 2025 | 7.76 | 7.72 | 7.72 | 7.76 | 7.6 | 2.99M |
| July 18, 2025 | 7.87 | 7.78 | 7.78 | 7.9 | 7.75 | 2.86M |
| July 17, 2025 | 7.75 | 7.9 | 7.9 | 8.06 | 7.74 | 4.59M |
| July 16, 2025 | 7.75 | 7.73 | 7.73 | 7.83 | 7.69 | 2.24M |
| July 15, 2025 | 7.57 | 7.8 | 7.8 | 7.86 | 7.42 | 4.37M |
| July 14, 2025 | 7.72 | 7.62 | 7.62 | 7.73 | 7.61 | 1.94M |
| July 11, 2025 | 7.66 | 7.71 | 7.71 | 7.72 | 7.58 | 2.24M |
| July 10, 2025 | 7.64 | 7.67 | 7.67 | 7.72 | 7.61 | 1.9M |
| July 09, 2025 | 7.77 | 7.66 | 7.66 | 7.78 | 7.66 | 2.61M |
| July 08, 2025 | 7.8 | 7.76 | 7.76 | 7.82 | 7.71 | 2.65M |
| July 07, 2025 | 7.75 | 7.77 | 7.77 | 7.86 | 7.67 | 2.24M |
| July 04, 2025 | 8 | 7.79 | 7.79 | 8.01 | 7.7 | 3.14M |
| July 03, 2025 | 8.06 | 7.99 | 7.99 | 8.15 | 7.92 | 3.25M |
| July 02, 2025 | 8.01 | 8 | 8 | 8.09 | 7.92 | 2.85M |
| July 01, 2025 | 8.06 | 8.06 | 8.06 | 8.17 | 7.96 | 2.86M |
| June 30, 2025 | 7.99 | 8.06 | 8.06 | 8.09 | 7.99 | 3.96M |
| June 27, 2025 | 7.8 | 7.98 | 7.98 | 8.11 | 7.76 | 4.09M |
| June 26, 2025 | 7.84 | 7.8 | 7.8 | 8.03 | 7.74 | 4.39M |
| June 25, 2025 | 7.81 | 7.85 | 7.85 | 7.97 | 7.76 | 3.19M |
| June 24, 2025 | 7.66 | 7.82 | 7.82 | 7.97 | 7.65 | 3.76M |
| June 23, 2025 | 7.55 | 7.66 | 7.66 | 7.73 | 7.32 | 2.91M |
| June 20, 2025 | 7.57 | 7.58 | 7.58 | 7.8 | 7.54 | 3.84M |
| June 19, 2025 | 8.14 | 7.76 | 7.76 | 8.18 | 7.75 | 4.98M |
| June 18, 2025 | 8.33 | 8.16 | 8.16 | 8.46 | 8.13 | 3.71M |
| June 17, 2025 | 8.68 | 8.33 | 8.33 | 8.68 | 8.19 | 6.79M |
| June 16, 2025 | 8.04 | 8.41 | 8.41 | 8.41 | 8 | 2.38M |
| June 13, 2025 | 8.25 | 8.01 | 8.01 | 8.35 | 7.96 | 6.96M |
| June 12, 2025 | 8.46 | 8.38 | 8.38 | 8.72 | 8.3 | 9.89M |
| June 11, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.2 | 13.67M |
| June 10, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 852,116 |
| June 09, 2025 | 7.35 | 7.72 | 7.72 | 7.72 | 7.35 | 3.29M |
| June 06, 2025 | 7.26 | 7.35 | 7.35 | 7.47 | 7.26 | 3.17M |
| June 05, 2025 | 7.34 | 7.28 | 7.28 | 7.4 | 7.16 | 3.21M |
| June 04, 2025 | 7.22 | 7.38 | 7.38 | 7.44 | 7.22 | 2.77M |
| June 03, 2025 | 7.35 | 7.26 | 7.26 | 7.4 | 7.23 | 3.93M |
| May 30, 2025 | 7.65 | 7.42 | 7.42 | 7.67 | 7.39 | 5.25M |
| May 29, 2025 | 7.54 | 7.68 | 7.68 | 7.74 | 7.45 | 5M |
| May 28, 2025 | 7.46 | 7.54 | 7.54 | 7.73 | 7.44 | 5.06M |
| May 27, 2025 | 7.47 | 7.45 | 7.45 | 7.54 | 7.32 | 4.65M |
| May 26, 2025 | 7.42 | 7.46 | 7.46 | 7.53 | 7.38 | 4.17M |
