8.69
-0.09(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.9 | 8.69 | 8.69 | 8.9 | 8.66 | 598.41M |
| August 15, 2025 | 8.28 | 8.78 | 8.78 | 9.07 | 8.28 | 844.38M |
| August 14, 2025 | 8.46 | 8.27 | 8.27 | 8.5 | 8.2 | 356.38M |
| August 13, 2025 | 8.4 | 8.42 | 8.42 | 8.68 | 8.32 | 472.41M |
| August 12, 2025 | 8.36 | 8.39 | 8.39 | 8.5 | 8.28 | 313.99M |
| August 11, 2025 | 8.17 | 8.36 | 8.36 | 8.55 | 8.11 | 380.83M |
| August 08, 2025 | 8.33 | 8.17 | 8.17 | 8.44 | 8.12 | 337.2M |
| August 07, 2025 | 8.02 | 8.32 | 8.32 | 8.5 | 7.99 | 494.17M |
| August 06, 2025 | 7.89 | 8.02 | 8.02 | 8.1 | 7.8 | 237.1M |
| August 05, 2025 | 7.88 | 7.9 | 7.9 | 8.04 | 7.84 | 189.68M |
| August 04, 2025 | 7.87 | 7.89 | 7.89 | 7.94 | 7.83 | 116.47M |
| August 01, 2025 | 7.75 | 7.86 | 7.86 | 7.93 | 7.72 | 157.5M |
| July 31, 2025 | 8 | 7.78 | 7.78 | 8.04 | 7.75 | 232.73M |
| July 30, 2025 | 8.11 | 8 | 8 | 8.11 | 7.93 | 377.5M |
| July 29, 2025 | 7.89 | 8.29 | 8.29 | 8.55 | 7.89 | 639.69M |
| July 28, 2025 | 7.97 | 7.85 | 7.85 | 7.99 | 7.75 | 232.74M |
| July 25, 2025 | 7.81 | 7.91 | 7.91 | 7.95 | 7.69 | 301.47M |
| July 24, 2025 | 7.66 | 7.76 | 7.76 | 7.86 | 7.62 | 218.58M |
| July 23, 2025 | 7.85 | 7.7 | 7.7 | 8.06 | 7.69 | 346.1M |
| July 22, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.63 | 241.21M |
| July 21, 2025 | 7.64 | 7.79 | 7.79 | 7.82 | 7.55 | 367.07M |
| July 18, 2025 | 7.42 | 7.55 | 7.55 | 7.58 | 7.38 | 235.94M |
| July 17, 2025 | 7.33 | 7.41 | 7.41 | 7.43 | 7.29 | 128.85M |
| July 16, 2025 | 7.31 | 7.32 | 7.32 | 7.37 | 7.29 | 64.34M |
| July 15, 2025 | 7.37 | 7.3 | 7.3 | 7.38 | 7.26 | 103.19M |
| July 14, 2025 | 7.37 | 7.37 | 7.37 | 7.47 | 7.36 | 113.24M |
| July 11, 2025 | 7.34 | 7.35 | 7.35 | 7.38 | 7.32 | 119.51M |
| July 10, 2025 | 7.33 | 7.35 | 7.35 | 7.38 | 7.31 | 59.72M |
| July 09, 2025 | 7.38 | 7.33 | 7.33 | 7.4 | 7.32 | 76.46M |
| July 08, 2025 | 7.33 | 7.38 | 7.38 | 7.38 | 7.31 | 83.19M |
| July 07, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.25 | 48.98M |
| July 04, 2025 | 7.34 | 7.29 | 7.29 | 7.35 | 7.29 | 64.08M |
| July 03, 2025 | 7.37 | 7.34 | 7.34 | 7.39 | 7.31 | 61.1M |
| July 02, 2025 | 7.42 | 7.36 | 7.36 | 7.42 | 7.33 | 77.94M |
| July 01, 2025 | 7.36 | 7.43 | 7.43 | 7.49 | 7.36 | 114.29M |
| June 30, 2025 | 7.35 | 7.39 | 7.39 | 7.45 | 7.32 | 113.91M |
| June 27, 2025 | 7.29 | 7.31 | 7.31 | 7.38 | 7.26 | 79.51M |
| June 26, 2025 | 7.36 | 7.28 | 7.28 | 7.37 | 7.27 | 99.33M |
| June 25, 2025 | 7.3 | 7.36 | 7.36 | 7.38 | 7.26 | 118.42M |
| June 24, 2025 | 7.23 | 7.28 | 7.28 | 7.31 | 7.22 | 87.14M |
| June 23, 2025 | 7.16 | 7.22 | 7.22 | 7.23 | 7.11 | 54.2M |
| June 20, 2025 | 7.2 | 7.23 | 7.23 | 7.23 | 7.15 | 62.47M |
| June 19, 2025 | 7.28 | 7.2 | 7.2 | 7.32 | 7.2 | 67.94M |
| June 18, 2025 | 7.38 | 7.3 | 7.3 | 7.39 | 7.28 | 64.16M |
| June 17, 2025 | 7.29 | 7.38 | 7.38 | 7.46 | 7.25 | 102.23M |
| June 16, 2025 | 7.26 | 7.28 | 7.28 | 7.3 | 7.23 | 54.67M |
| June 13, 2025 | 7.36 | 7.27 | 7.27 | 7.37 | 7.26 | 96.52M |
| June 12, 2025 | 7.38 | 7.36 | 7.36 | 7.42 | 7.34 | 65.13M |
| June 11, 2025 | 7.36 | 7.38 | 7.38 | 7.43 | 7.36 | 63.27M |
| June 10, 2025 | 7.53 | 7.38 | 7.38 | 7.53 | 7.31 | 114.06M |
| June 09, 2025 | 7.54 | 7.52 | 7.52 | 7.57 | 7.48 | 103.87M |
| June 06, 2025 | 7.48 | 7.5 | 7.5 | 7.56 | 7.44 | 119.14M |
| June 05, 2025 | 7.45 | 7.44 | 7.44 | 7.47 | 7.38 | 85.54M |
| June 04, 2025 | 7.49 | 7.45 | 7.45 | 7.53 | 7.43 | 91.36M |
| June 03, 2025 | 7.4 | 7.47 | 7.47 | 7.51 | 7.33 | 118.36M |
| May 30, 2025 | 7.57 | 7.44 | 7.44 | 7.58 | 7.42 | 139.8M |
| May 29, 2025 | 7.55 | 7.63 | 7.63 | 7.67 | 7.52 | 184.81M |
| May 28, 2025 | 7.71 | 7.62 | 7.62 | 7.8 | 7.56 | 228.46M |
| May 27, 2025 | 7.79 | 7.71 | 7.71 | 7.84 | 7.6 | 399.89M |
| May 26, 2025 | 7.39 | 8.03 | 8.03 | 8.15 | 7.22 | 609.6M |