8.64
+0.21(+2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 8.42 | 8.64 | 8.64 | 8.68 | 8.39 | 15.26M |
| August 18, 2025 | 8.42 | 8.43 | 8.43 | 8.44 | 8.29 | 14.46M |
| August 15, 2025 | 8.36 | 8.39 | 8.39 | 8.44 | 8.34 | 5.38M |
| August 14, 2025 | 8.39 | 8.37 | 8.37 | 8.46 | 8.35 | 5.91M |
| August 13, 2025 | 8.4 | 8.39 | 8.39 | 8.46 | 8.3 | 7.42M |
| August 12, 2025 | 8.37 | 8.36 | 8.36 | 8.42 | 8.35 | 5.85M |
| August 11, 2025 | 8.42 | 8.41 | 8.41 | 8.44 | 8.34 | 6.64M |
| August 08, 2025 | 8.42 | 8.41 | 8.41 | 8.47 | 8.34 | 6.4M |
| August 07, 2025 | 8.53 | 8.42 | 8.42 | 8.55 | 8.42 | 5.63M |
| August 06, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.44 | 5.86M |
| August 05, 2025 | 8.56 | 8.53 | 8.53 | 8.69 | 8.5 | 5.39M |
| August 04, 2025 | 8.46 | 8.54 | 8.54 | 8.57 | 8.37 | 6.34M |
| August 01, 2025 | 8.45 | 8.5 | 8.5 | 8.54 | 8.43 | 7.95M |
| July 31, 2025 | 8.49 | 8.48 | 8.48 | 8.54 | 8.3 | 11.21M |
| July 30, 2025 | 8.45 | 8.54 | 8.54 | 8.57 | 8.41 | 8.35M |
| July 29, 2025 | 8.7 | 8.47 | 8.47 | 8.7 | 8.38 | 11.4M |
| July 28, 2025 | 8.67 | 8.7 | 8.7 | 8.8 | 8.65 | 7.29M |
| July 25, 2025 | 8.56 | 8.66 | 8.66 | 8.86 | 8.5 | 10.75M |
| July 24, 2025 | 8.5 | 8.55 | 8.55 | 8.58 | 8.46 | 7.08M |
| July 23, 2025 | 8.65 | 8.5 | 8.5 | 8.73 | 8.49 | 9.24M |
| July 22, 2025 | 8.71 | 8.57 | 8.57 | 8.73 | 8.46 | 10.67M |
| July 21, 2025 | 8.56 | 8.68 | 8.68 | 8.81 | 8.56 | 7.91M |
| July 18, 2025 | 8.73 | 8.63 | 8.63 | 8.78 | 8.57 | 7.21M |
| July 17, 2025 | 8.67 | 8.68 | 8.68 | 8.72 | 8.56 | 11.16M |
| July 16, 2025 | 8.94 | 8.69 | 8.69 | 9.06 | 8.67 | 17.31M |
| July 15, 2025 | 9.19 | 8.95 | 8.95 | 9.19 | 8.41 | 32.07M |
| July 14, 2025 | 9.03 | 9.26 | 9.26 | 9.3 | 8.92 | 10.72M |
| July 11, 2025 | 9.06 | 9.05 | 9.05 | 9.14 | 9.02 | 7.05M |
| July 10, 2025 | 9.12 | 9.08 | 9.08 | 9.16 | 9 | 7.81M |
| July 09, 2025 | 9.15 | 9.11 | 9.11 | 9.24 | 9.05 | 9.77M |
| July 08, 2025 | 9.25 | 9.2 | 9.2 | 9.3 | 9.12 | 11.08M |
| July 07, 2025 | 8.8 | 9.17 | 9.17 | 9.34 | 8.79 | 17.94M |
| July 04, 2025 | 9.03 | 8.8 | 8.8 | 9.06 | 8.79 | 11.21M |
| July 03, 2025 | 8.75 | 9.05 | 9.05 | 9.14 | 8.69 | 17.41M |
| July 02, 2025 | 8.69 | 8.69 | 8.69 | 8.72 | 8.58 | 7.52M |
| July 01, 2025 | 8.5 | 8.7 | 8.7 | 8.77 | 8.46 | 10.71M |
| June 30, 2025 | 8.34 | 8.5 | 8.5 | 8.52 | 8.34 | 7.47M |
| June 27, 2025 | 8.32 | 8.4 | 8.4 | 8.51 | 8.25 | 7.97M |
| June 26, 2025 | 8.41 | 8.34 | 8.34 | 8.5 | 8.31 | 8.27M |
| June 25, 2025 | 8.38 | 8.4 | 8.4 | 8.48 | 8.26 | 8.68M |
| June 24, 2025 | 8.26 | 8.41 | 8.41 | 8.47 | 8.24 | 9M |
| June 23, 2025 | 8.05 | 8.25 | 8.25 | 8.28 | 8.02 | 7M |
| June 20, 2025 | 8.19 | 8.17 | 8.17 | 8.32 | 8.14 | 7.14M |
| June 19, 2025 | 8.25 | 8.19 | 8.19 | 8.44 | 8.13 | 9.1M |
| June 18, 2025 | 8.4 | 8.29 | 8.29 | 8.44 | 8.22 | 11.54M |
| June 17, 2025 | 8.35 | 8.44 | 8.44 | 8.49 | 8.29 | 10.6M |
| June 16, 2025 | 8.29 | 8.38 | 8.38 | 8.39 | 8.22 | 10.59M |
| June 13, 2025 | 8.64 | 8.32 | 8.32 | 8.7 | 8.3 | 19.38M |
| June 12, 2025 | 8.61 | 8.76 | 8.76 | 8.96 | 8.52 | 21.19M |
| June 11, 2025 | 8.65 | 8.57 | 8.57 | 8.78 | 8.53 | 14.32M |
| June 10, 2025 | 8.85 | 8.62 | 8.62 | 9.01 | 8.54 | 30.13M |
| June 09, 2025 | 8.32 | 8.95 | 8.95 | 9.2 | 8.28 | 44.02M |
| June 06, 2025 | 8.29 | 8.36 | 8.36 | 8.4 | 8.14 | 12.26M |
| June 05, 2025 | 8.28 | 8.3 | 8.3 | 8.4 | 8.22 | 12.52M |
| June 04, 2025 | 8.19 | 8.26 | 8.26 | 8.45 | 8.17 | 14.91M |
| June 03, 2025 | 7.93 | 8.19 | 8.19 | 8.23 | 7.93 | 11.26M |
| May 30, 2025 | 8.19 | 8.04 | 8.04 | 8.24 | 8.04 | 10.25M |
| May 29, 2025 | 8.41 | 8.19 | 8.19 | 8.44 | 8.15 | 21.08M |
| May 28, 2025 | 8.16 | 8.46 | 8.46 | 8.63 | 8.16 | 27.21M |
| May 27, 2025 | 7.96 | 8.19 | 8.19 | 8.2 | 7.92 | 14.41M |