8.82
+0.8(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.41 | 7.64 | 7.64 | 7.67 | 7.41 | 34.24M |
| August 14, 2025 | 7.67 | 7.47 | 7.47 | 7.7 | 7.46 | 32.28M |
| August 13, 2025 | 7.49 | 7.68 | 7.68 | 7.7 | 7.39 | 57.56M |
| August 12, 2025 | 7.46 | 7.39 | 7.39 | 7.53 | 7.37 | 21.1M |
| August 11, 2025 | 7.5 | 7.47 | 7.47 | 7.51 | 7.41 | 21.96M |
| August 08, 2025 | 7.53 | 7.44 | 7.44 | 7.59 | 7.44 | 27.82M |
| August 07, 2025 | 7.54 | 7.57 | 7.57 | 7.68 | 7.48 | 31.79M |
| August 06, 2025 | 7.76 | 7.55 | 7.55 | 7.77 | 7.53 | 39.55M |
| August 05, 2025 | 7.56 | 7.77 | 7.77 | 7.93 | 7.55 | 58.08M |
| August 04, 2025 | 7.47 | 7.63 | 7.63 | 7.7 | 7.2 | 57.09M |
| August 01, 2025 | 7.51 | 7.55 | 7.55 | 7.76 | 7.47 | 61.78M |
| July 31, 2025 | 7.45 | 7.48 | 7.48 | 7.57 | 7.36 | 48.33M |
| July 30, 2025 | 7.4 | 7.44 | 7.44 | 7.62 | 7.35 | 56.05M |
| July 29, 2025 | 7.4 | 7.43 | 7.43 | 7.57 | 7.24 | 77.48M |
| July 28, 2025 | 7.68 | 7.6 | 7.6 | 8.04 | 7.51 | 109.1M |
| July 25, 2025 | 7.9 | 7.54 | 7.54 | 8.28 | 7.54 | 158.76M |
| July 24, 2025 | 7.99 | 8.31 | 8.31 | 8.31 | 7.88 | 130.34M |
| July 23, 2025 | 6.97 | 7.55 | 7.55 | 7.55 | 6.97 | 34.51M |
| July 22, 2025 | 6.57 | 6.86 | 6.86 | 7.12 | 6.51 | 60.86M |
| July 21, 2025 | 6.42 | 6.57 | 6.57 | 6.59 | 6.4 | 20.97M |
| July 18, 2025 | 6.47 | 6.5 | 6.5 | 6.51 | 6.43 | 12.59M |
| July 17, 2025 | 6.41 | 6.49 | 6.49 | 6.5 | 6.4 | 16.12M |
| July 16, 2025 | 6.36 | 6.41 | 6.41 | 6.42 | 6.33 | 12.59M |
| July 15, 2025 | 6.49 | 6.37 | 6.35 | 6.51 | 6.31 | 21.93M |
| July 14, 2025 | 6.55 | 6.49 | 6.47 | 6.56 | 6.48 | 17.28M |
| July 11, 2025 | 6.55 | 6.55 | 6.53 | 6.58 | 6.49 | 18.56M |
| July 10, 2025 | 6.46 | 6.54 | 6.52 | 6.58 | 6.45 | 17.5M |
| July 09, 2025 | 6.5 | 6.48 | 6.46 | 6.53 | 6.44 | 18.46M |
| July 08, 2025 | 6.37 | 6.49 | 6.47 | 6.5 | 6.36 | 31.72M |
| July 07, 2025 | 6.62 | 6.4 | 6.38 | 6.64 | 6.33 | 50.87M |
| July 04, 2025 | 6.79 | 6.85 | 6.83 | 6.94 | 6.77 | 20.96M |
| July 03, 2025 | 6.75 | 6.78 | 6.76 | 6.81 | 6.74 | 9.57M |
| July 02, 2025 | 6.73 | 6.76 | 6.74 | 6.76 | 6.69 | 9.13M |
| July 01, 2025 | 6.72 | 6.73 | 6.71 | 6.73 | 6.65 | 8.51M |
| June 30, 2025 | 6.72 | 6.72 | 6.7 | 6.75 | 6.65 | 9.16M |
| June 27, 2025 | 6.69 | 6.71 | 6.69 | 6.8 | 6.69 | 10.21M |
| June 26, 2025 | 6.81 | 6.7 | 6.68 | 6.85 | 6.68 | 14.53M |
| June 25, 2025 | 6.75 | 6.83 | 6.81 | 6.91 | 6.7 | 19.34M |
| June 24, 2025 | 6.43 | 6.7 | 6.68 | 6.81 | 6.41 | 23.7M |
| June 23, 2025 | 6.34 | 6.39 | 6.39 | 6.41 | 6.31 | 8.86M |
| June 20, 2025 | 6.38 | 6.34 | 6.34 | 6.42 | 6.33 | 10.33M |
| June 19, 2025 | 6.65 | 6.38 | 6.38 | 6.67 | 6.34 | 22.57M |
| June 18, 2025 | 6.86 | 6.66 | 6.66 | 6.87 | 6.64 | 16.07M |
| June 17, 2025 | 6.94 | 6.9 | 6.9 | 7.01 | 6.84 | 11.88M |
| June 16, 2025 | 6.99 | 6.92 | 6.92 | 7.03 | 6.87 | 15.2M |
| June 13, 2025 | 7.13 | 6.98 | 6.98 | 7.15 | 6.95 | 20.13M |
| June 12, 2025 | 7.08 | 7.18 | 7.18 | 7.19 | 7.06 | 15.92M |
| June 11, 2025 | 7.11 | 7.07 | 7.07 | 7.2 | 7.07 | 14.73M |
| June 10, 2025 | 7.1 | 7.1 | 7.1 | 7.2 | 6.99 | 22.98M |
| June 09, 2025 | 7.01 | 7.07 | 7.07 | 7.1 | 6.95 | 15M |
| June 06, 2025 | 7.05 | 6.96 | 6.96 | 7.13 | 6.94 | 17.24M |
| June 05, 2025 | 7.13 | 7.05 | 7.05 | 7.22 | 7 | 26.91M |
| June 04, 2025 | 7.03 | 7.19 | 7.19 | 7.22 | 6.96 | 46.04M |
| June 03, 2025 | 6.52 | 6.96 | 6.96 | 7.2 | 6.51 | 44.42M |
| May 30, 2025 | 6.63 | 6.58 | 6.58 | 6.69 | 6.57 | 10.86M |
| May 29, 2025 | 6.52 | 6.61 | 6.61 | 6.63 | 6.48 | 10.35M |
| May 28, 2025 | 6.54 | 6.52 | 6.52 | 6.57 | 6.48 | 8.47M |
| May 27, 2025 | 6.52 | 6.55 | 6.55 | 6.57 | 6.46 | 8.04M |
| May 26, 2025 | 6.53 | 6.49 | 6.49 | 6.57 | 6.47 | 8.79M |
| May 23, 2025 | 6.55 | 6.54 | 6.54 | 6.64 | 6.53 | 10.12M |