8.89
+0.27(+3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.76 | 8.62 | 8.62 | 8.85 | 8.61 | 33.37M |
| August 15, 2025 | 8.62 | 8.81 | 8.81 | 8.87 | 8.61 | 32.22M |
| August 14, 2025 | 9.28 | 8.75 | 8.75 | 9.39 | 8.64 | 64.86M |
| August 13, 2025 | 8.32 | 9.15 | 9.15 | 9.15 | 8.21 | 47.31M |
| August 12, 2025 | 8.18 | 8.32 | 8.32 | 8.38 | 8.13 | 21.6M |
| August 11, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8 | 15.78M |
| August 08, 2025 | 8.16 | 8.19 | 8.19 | 8.32 | 7.89 | 30.1M |
| August 07, 2025 | 8.23 | 8.2 | 8.2 | 8.3 | 8.13 | 24.63M |
| August 06, 2025 | 8.58 | 8.21 | 8.21 | 8.61 | 8.17 | 39.93M |
| August 05, 2025 | 8.6 | 8.48 | 8.48 | 8.75 | 8.39 | 32.31M |
| August 04, 2025 | 8.56 | 8.53 | 8.53 | 8.61 | 8.28 | 35.84M |
| August 01, 2025 | 8.3 | 8.52 | 8.52 | 8.57 | 8.24 | 49.79M |
| July 31, 2025 | 7.74 | 8.38 | 8.38 | 8.77 | 7.74 | 75.14M |
| July 30, 2025 | 7.8 | 8.36 | 8.36 | 8.61 | 7.68 | 89.93M |
| July 29, 2025 | 7.4 | 7.83 | 7.83 | 7.83 | 7.28 | 48.32M |
| July 28, 2025 | 7.15 | 7.45 | 7.45 | 7.49 | 7.15 | 46.73M |
| July 25, 2025 | 6.85 | 7.18 | 7.18 | 7.45 | 6.79 | 45.03M |
| July 24, 2025 | 6.71 | 6.82 | 6.82 | 6.86 | 6.7 | 11.15M |
| July 23, 2025 | 6.72 | 6.71 | 6.71 | 6.78 | 6.67 | 11.64M |
| July 22, 2025 | 6.7 | 6.72 | 6.72 | 6.77 | 6.65 | 14.9M |
| July 21, 2025 | 6.82 | 6.73 | 6.73 | 6.82 | 6.63 | 25.69M |
| July 18, 2025 | 6.71 | 6.85 | 6.85 | 7.1 | 6.66 | 35.12M |
| July 17, 2025 | 6.7 | 6.71 | 6.71 | 6.71 | 6.59 | 14.78M |
| July 16, 2025 | 6.46 | 6.67 | 6.67 | 6.74 | 6.42 | 17.74M |
| July 15, 2025 | 6.56 | 6.45 | 6.45 | 6.6 | 6.37 | 14.99M |
| July 14, 2025 | 6.64 | 6.62 | 6.62 | 6.72 | 6.6 | 12.5M |
| July 11, 2025 | 6.65 | 6.64 | 6.64 | 6.73 | 6.55 | 14.9M |
| July 10, 2025 | 6.49 | 6.65 | 6.65 | 6.72 | 6.47 | 23.48M |
| July 09, 2025 | 6.46 | 6.49 | 6.49 | 6.52 | 6.45 | 10.92M |
| July 08, 2025 | 6.28 | 6.48 | 6.48 | 6.55 | 6.23 | 24.32M |
| July 07, 2025 | 6.36 | 6.28 | 6.28 | 6.36 | 6.25 | 8.97M |
| July 04, 2025 | 6.27 | 6.34 | 6.34 | 6.42 | 6.2 | 15.83M |
| July 03, 2025 | 6.28 | 6.26 | 6.26 | 6.31 | 6.24 | 7.54M |
| July 02, 2025 | 6.29 | 6.28 | 6.28 | 6.35 | 6.21 | 8.82M |
| July 01, 2025 | 6.25 | 6.29 | 6.29 | 6.4 | 6.22 | 12.35M |
| June 30, 2025 | 6.3 | 6.25 | 6.25 | 6.3 | 6.22 | 12.05M |
| June 27, 2025 | 6.33 | 6.27 | 6.27 | 6.38 | 6.23 | 10.45M |
| June 26, 2025 | 6.37 | 6.32 | 6.32 | 6.42 | 6.32 | 9.51M |
| June 25, 2025 | 6.39 | 6.39 | 6.39 | 6.43 | 6.28 | 9.74M |
| June 24, 2025 | 6.27 | 6.37 | 6.37 | 6.41 | 6.25 | 9.36M |
| June 23, 2025 | 6.16 | 6.27 | 6.27 | 6.28 | 6.11 | 7.91M |
| June 20, 2025 | 6.27 | 6.17 | 6.17 | 6.3 | 6.1 | 8.03M |
| June 19, 2025 | 6.39 | 6.26 | 6.26 | 6.39 | 6.24 | 6.75M |
| June 18, 2025 | 6.48 | 6.39 | 6.39 | 6.48 | 6.36 | 6.53M |
| June 17, 2025 | 6.56 | 6.49 | 6.49 | 6.59 | 6.46 | 6.59M |
| June 16, 2025 | 6.52 | 6.53 | 6.53 | 6.6 | 6.47 | 5.33M |
| June 13, 2025 | 6.65 | 6.55 | 6.55 | 6.67 | 6.44 | 11.71M |
| June 12, 2025 | 6.59 | 6.63 | 6.63 | 6.76 | 6.57 | 12.3M |
| June 11, 2025 | 6.44 | 6.62 | 6.62 | 6.64 | 6.43 | 16.45M |
| June 10, 2025 | 6.47 | 6.43 | 6.43 | 6.5 | 6.36 | 11.58M |
| June 09, 2025 | 6.62 | 6.48 | 6.48 | 6.66 | 6.3 | 24.84M |
| June 06, 2025 | 6.44 | 6.46 | 6.46 | 6.47 | 6.36 | 10.65M |
| June 05, 2025 | 6.42 | 6.42 | 6.42 | 6.45 | 6.35 | 7.39M |
| June 04, 2025 | 6.31 | 6.42 | 6.42 | 6.45 | 6.27 | 12.26M |
| June 03, 2025 | 6.33 | 6.33 | 6.33 | 6.43 | 6.3 | 12.27M |
| May 30, 2025 | 6.3 | 6.34 | 6.34 | 6.4 | 6.27 | 8.45M |
| May 29, 2025 | 6.3 | 6.34 | 6.34 | 6.38 | 6.24 | 8.55M |
| May 28, 2025 | 6.31 | 6.3 | 6.3 | 6.42 | 6.2 | 8.27M |
| May 27, 2025 | 6.11 | 6.32 | 6.32 | 6.41 | 6.1 | 20.86M |
| May 26, 2025 | 6.07 | 6.14 | 6.14 | 6.16 | 6.06 | 5.53M |