8.94
+0.6(+7.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.19 | 8.34 | 8.34 | 8.35 | 8.11 | 21M |
| August 15, 2025 | 7.95 | 8.18 | 8.18 | 8.18 | 7.95 | 17.03M |
| August 14, 2025 | 8.02 | 8 | 8 | 8.14 | 7.99 | 19.72M |
| August 13, 2025 | 8.19 | 8.07 | 8.07 | 8.29 | 8.02 | 26.41M |
| August 12, 2025 | 8.22 | 8.2 | 8.2 | 8.53 | 8.14 | 34.32M |
| August 11, 2025 | 7.97 | 8.14 | 8.14 | 8.23 | 7.91 | 27.18M |
| August 08, 2025 | 7.58 | 8 | 8 | 8.18 | 7.54 | 39.32M |
| August 07, 2025 | 7.5 | 7.57 | 7.57 | 7.74 | 7.47 | 16.34M |
| August 06, 2025 | 7.57 | 7.54 | 7.54 | 7.57 | 7.41 | 15.25M |
| August 05, 2025 | 7.45 | 7.56 | 7.56 | 7.7 | 7.35 | 23.36M |
| August 04, 2025 | 7.35 | 7.4 | 7.4 | 7.6 | 7.32 | 18.94M |
| August 01, 2025 | 7.27 | 7.45 | 7.45 | 7.67 | 7.27 | 34.98M |
| July 31, 2025 | 7.27 | 7.29 | 7.29 | 7.45 | 7.19 | 17.98M |
| July 30, 2025 | 7.3 | 7.27 | 7.27 | 7.42 | 7.27 | 17.84M |
| July 29, 2025 | 7.49 | 7.37 | 7.37 | 7.55 | 7.28 | 23.89M |
| July 28, 2025 | 7.6 | 7.44 | 7.44 | 7.94 | 7.38 | 41.66M |
| July 25, 2025 | 7.7 | 7.52 | 7.52 | 7.98 | 7.38 | 49.35M |
| July 24, 2025 | 7.01 | 7.72 | 7.72 | 7.72 | 7.01 | 27.78M |
| July 23, 2025 | 7.34 | 7.02 | 7.02 | 7.4 | 6.92 | 42.82M |
| July 22, 2025 | 7.3 | 7.38 | 7.38 | 7.4 | 7.17 | 21.73M |
| July 21, 2025 | 7.1 | 7.33 | 7.33 | 7.4 | 6.97 | 27.5M |
| July 18, 2025 | 7.1 | 7.02 | 7.02 | 7.14 | 6.93 | 26.84M |
| July 17, 2025 | 6.85 | 7.14 | 7.14 | 7.16 | 6.82 | 32.55M |
| July 16, 2025 | 6.71 | 6.88 | 6.88 | 7.01 | 6.65 | 39.11M |
| July 15, 2025 | 6.41 | 6.71 | 6.71 | 6.83 | 6.4 | 49.4M |
| July 14, 2025 | 6.21 | 6.42 | 6.42 | 6.52 | 6.17 | 31.2M |
| July 11, 2025 | 6.2 | 6.21 | 6.21 | 6.26 | 6.15 | 14.41M |
| July 10, 2025 | 6.23 | 6.22 | 6.22 | 6.25 | 6.13 | 14.57M |
| July 09, 2025 | 6.35 | 6.22 | 6.22 | 6.36 | 6.2 | 21.67M |
| July 08, 2025 | 6.36 | 6.38 | 6.38 | 6.42 | 6.28 | 24.14M |
| July 07, 2025 | 6.22 | 6.4 | 6.4 | 6.46 | 6.18 | 33.93M |
| July 04, 2025 | 6.27 | 6.1 | 6.1 | 6.32 | 6.1 | 20.57M |
| July 03, 2025 | 6.28 | 6.28 | 6.28 | 6.34 | 6.17 | 24.46M |
| July 02, 2025 | 6.07 | 6.27 | 6.27 | 6.4 | 6.04 | 39.01M |
| July 01, 2025 | 6.02 | 6.09 | 6.09 | 6.2 | 6.02 | 18.81M |
| June 30, 2025 | 5.95 | 6.04 | 6.04 | 6.07 | 5.95 | 14.55M |
| June 27, 2025 | 6 | 6.01 | 6.01 | 6.02 | 5.93 | 17.88M |
| June 26, 2025 | 6.05 | 6.01 | 6.01 | 6.12 | 5.9 | 35.29M |
| June 25, 2025 | 6.61 | 6.2 | 6.2 | 6.8 | 6.15 | 50.14M |
| June 24, 2025 | 6.17 | 6.32 | 6.32 | 6.44 | 6.09 | 26.69M |
| June 23, 2025 | 6.01 | 6.21 | 6.21 | 6.21 | 6.01 | 26.65M |
| June 20, 2025 | 6.12 | 6.03 | 6.03 | 6.27 | 6.03 | 27.26M |
| June 19, 2025 | 6.46 | 6.08 | 6.08 | 6.58 | 6.05 | 50.01M |
| June 18, 2025 | 6.88 | 6.52 | 6.52 | 7.02 | 6.49 | 82.45M |
| June 17, 2025 | 6.73 | 7.17 | 7.17 | 7.54 | 6.6 | 100.79M |
| June 16, 2025 | 6.86 | 6.85 | 6.85 | 6.86 | 6.18 | 105.68M |
| June 13, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
| June 12, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
| June 11, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
| June 10, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
| June 09, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
| June 06, 2025 | 6 | 6.24 | 6.24 | 6.33 | 6 | 31.22M |
| June 05, 2025 | 5.98 | 6.06 | 6.06 | 6.11 | 5.94 | 24.85M |
| June 04, 2025 | 5.94 | 6 | 6 | 6.01 | 5.76 | 27.71M |
| June 03, 2025 | 5.9 | 5.98 | 5.98 | 6.06 | 5.85 | 31.16M |
| May 30, 2025 | 5.88 | 5.9 | 5.9 | 5.95 | 5.76 | 31.42M |
| May 29, 2025 | 5.74 | 5.82 | 5.82 | 5.86 | 5.61 | 26.35M |
| May 28, 2025 | 5.75 | 5.75 | 5.75 | 5.78 | 5.64 | 24.68M |
| May 27, 2025 | 5.5 | 5.76 | 5.76 | 5.83 | 5.5 | 41.51M |
| May 26, 2025 | 5.34 | 5.53 | 5.53 | 5.65 | 5.32 | 24.75M |