8.65
+0.13(+1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.42 | 8.4 | 8.4 | 8.49 | 8.37 | 9.98M |
| August 14, 2025 | 8.67 | 8.43 | 8.43 | 8.7 | 8.4 | 11.72M |
| August 13, 2025 | 8.69 | 8.67 | 8.67 | 8.78 | 8.64 | 10.47M |
| August 12, 2025 | 8.82 | 8.67 | 8.67 | 8.82 | 8.58 | 17.13M |
| August 11, 2025 | 8.75 | 8.87 | 8.87 | 8.92 | 8.7 | 16.56M |
| August 08, 2025 | 8.75 | 8.71 | 8.71 | 8.85 | 8.66 | 15.84M |
| August 07, 2025 | 8.67 | 8.8 | 8.8 | 8.93 | 8.61 | 25.06M |
| August 06, 2025 | 8.68 | 8.65 | 8.65 | 8.68 | 8.56 | 8.16M |
| August 05, 2025 | 8.59 | 8.65 | 8.65 | 8.66 | 8.55 | 9.75M |
| August 04, 2025 | 8.42 | 8.55 | 8.55 | 8.59 | 8.37 | 9.01M |
| August 01, 2025 | 8.42 | 8.44 | 8.44 | 8.48 | 8.36 | 8.34M |
| July 31, 2025 | 8.54 | 8.37 | 8.37 | 8.58 | 8.37 | 10.79M |
| July 30, 2025 | 8.57 | 8.54 | 8.54 | 8.64 | 8.47 | 10.34M |
| July 29, 2025 | 8.72 | 8.57 | 8.57 | 8.72 | 8.46 | 12.23M |
| July 28, 2025 | 8.65 | 8.69 | 8.69 | 8.72 | 8.6 | 8.82M |
| July 25, 2025 | 8.68 | 8.61 | 8.61 | 8.7 | 8.58 | 9.07M |
| July 24, 2025 | 8.72 | 8.7 | 8.7 | 8.72 | 8.61 | 9.55M |
| July 23, 2025 | 8.67 | 8.59 | 8.59 | 8.74 | 8.57 | 10.75M |
| July 22, 2025 | 8.89 | 8.69 | 8.69 | 8.92 | 8.63 | 16M |
| July 21, 2025 | 8.77 | 8.86 | 8.86 | 8.87 | 8.74 | 16.31M |
| July 18, 2025 | 8.9 | 8.74 | 8.74 | 8.91 | 8.68 | 14.62M |
| July 17, 2025 | 8.88 | 8.87 | 8.87 | 8.9 | 8.8 | 13.69M |
| July 16, 2025 | 8.91 | 8.89 | 8.89 | 8.94 | 8.83 | 12.13M |
| July 15, 2025 | 8.99 | 8.91 | 8.91 | 9 | 8.77 | 20.89M |
| July 14, 2025 | 9.13 | 9.05 | 9.05 | 9.13 | 8.97 | 20.46M |
| July 11, 2025 | 9.11 | 9.13 | 9.13 | 9.2 | 8.98 | 29.64M |
| July 10, 2025 | 9.38 | 9.11 | 9.11 | 9.39 | 9.09 | 39.74M |
| July 09, 2025 | 9.83 | 9.37 | 9.37 | 9.86 | 9.31 | 64.54M |
| July 08, 2025 | 10.01 | 10.04 | 10.04 | 10.44 | 9.82 | 66.79M |
| July 07, 2025 | 11.28 | 10.46 | 10.46 | 11.48 | 10.46 | 86.39M |
| July 04, 2025 | 12.2 | 11.62 | 11.62 | 13.17 | 10.83 | 106.31M |
| July 03, 2025 | 11.1 | 11.97 | 11.97 | 11.97 | 10.15 | 93.41M |
| July 02, 2025 | 10.85 | 10.88 | 10.88 | 10.88 | 10.53 | 75.41M |
| July 01, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 7.87M |
| June 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 3.49M |
| June 27, 2025 | 7.5 | 8.17 | 8.17 | 8.17 | 7.5 | 25.22M |
| June 26, 2025 | 6.73 | 7.43 | 7.43 | 7.43 | 6.68 | 30.82M |
| June 25, 2025 | 7.19 | 6.75 | 6.75 | 7.49 | 6.72 | 27.04M |
| June 24, 2025 | 6.58 | 6.81 | 6.81 | 6.83 | 6.58 | 6.11M |
| June 23, 2025 | 6.39 | 6.59 | 6.59 | 6.63 | 6.32 | 7.43M |
| June 20, 2025 | 6.43 | 6.45 | 6.45 | 6.57 | 6.39 | 6.3M |
| June 19, 2025 | 6.75 | 6.43 | 6.43 | 6.78 | 6.42 | 8.84M |
| June 18, 2025 | 6.68 | 6.75 | 6.75 | 6.86 | 6.6 | 6.78M |
| June 17, 2025 | 6.75 | 6.73 | 6.73 | 7.04 | 6.69 | 9.19M |
| June 16, 2025 | 6.68 | 6.75 | 6.75 | 6.82 | 6.65 | 5.73M |
| June 13, 2025 | 6.9 | 6.69 | 6.69 | 6.9 | 6.64 | 7.91M |
| June 12, 2025 | 6.86 | 6.9 | 6.9 | 6.92 | 6.78 | 4.46M |
| June 11, 2025 | 6.82 | 6.86 | 6.86 | 6.96 | 6.76 | 5.27M |
| June 10, 2025 | 7 | 6.8 | 6.8 | 7.04 | 6.69 | 8.3M |
| June 09, 2025 | 7.05 | 7 | 7 | 7.08 | 6.95 | 6.92M |
| June 06, 2025 | 6.84 | 7.06 | 7.06 | 7.15 | 6.82 | 10.38M |
| June 05, 2025 | 6.86 | 6.82 | 6.82 | 6.96 | 6.77 | 5.2M |
| June 04, 2025 | 6.78 | 6.86 | 6.86 | 6.99 | 6.78 | 5.98M |
| June 03, 2025 | 6.7 | 6.76 | 6.76 | 6.8 | 6.65 | 5.16M |
| May 30, 2025 | 6.72 | 6.75 | 6.75 | 6.8 | 6.64 | 5.36M |
| May 29, 2025 | 6.64 | 6.73 | 6.73 | 6.75 | 6.58 | 6.25M |
| May 28, 2025 | 6.65 | 6.72 | 6.72 | 6.75 | 6.49 | 7.36M |
| May 27, 2025 | 6.65 | 6.65 | 6.65 | 6.71 | 6.55 | 5.36M |
| May 26, 2025 | 6.58 | 6.63 | 6.63 | 6.75 | 6.58 | 7.18M |
| May 23, 2025 | 6.72 | 6.63 | 6.63 | 6.82 | 6.58 | 8.05M |