8.89
+0.13(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.79 | 8.76 | 8.76 | 8.85 | 8.73 | 7.82M |
| August 15, 2025 | 8.62 | 8.76 | 8.76 | 8.82 | 8.62 | 6.82M |
| August 14, 2025 | 8.78 | 8.67 | 8.67 | 8.82 | 8.67 | 6.71M |
| August 13, 2025 | 8.81 | 8.78 | 8.78 | 8.84 | 8.73 | 6.81M |
| August 12, 2025 | 8.82 | 8.81 | 8.81 | 8.96 | 8.79 | 9.02M |
| August 11, 2025 | 8.75 | 8.8 | 8.8 | 8.84 | 8.72 | 6.13M |
| August 08, 2025 | 8.67 | 8.75 | 8.75 | 8.85 | 8.61 | 8.55M |
| August 07, 2025 | 8.72 | 8.68 | 8.68 | 8.86 | 8.6 | 8.56M |
| August 06, 2025 | 8.82 | 8.7 | 8.7 | 8.88 | 8.68 | 7.5M |
| August 05, 2025 | 8.85 | 8.78 | 8.78 | 8.91 | 8.71 | 6.88M |
| August 04, 2025 | 8.76 | 8.86 | 8.86 | 8.86 | 8.65 | 9.22M |
| August 01, 2025 | 8.63 | 8.76 | 8.76 | 8.82 | 8.63 | 8.8M |
| July 31, 2025 | 8.7 | 8.64 | 8.64 | 8.78 | 8.6 | 8.74M |
| July 30, 2025 | 8.71 | 8.7 | 8.7 | 8.8 | 8.64 | 6.66M |
| July 29, 2025 | 8.82 | 8.73 | 8.73 | 8.82 | 8.6 | 7.55M |
| July 28, 2025 | 8.74 | 8.75 | 8.75 | 8.85 | 8.73 | 7.45M |
| July 25, 2025 | 8.66 | 8.71 | 8.71 | 8.79 | 8.61 | 6.99M |
| July 24, 2025 | 8.55 | 8.65 | 8.65 | 8.75 | 8.51 | 8.96M |
| July 23, 2025 | 8.6 | 8.49 | 8.49 | 8.62 | 8.46 | 7.34M |
| July 22, 2025 | 8.63 | 8.58 | 8.58 | 8.63 | 8.51 | 5.04M |
| July 21, 2025 | 8.47 | 8.61 | 8.61 | 8.65 | 8.44 | 7.62M |
| July 18, 2025 | 8.41 | 8.41 | 8.41 | 8.43 | 8.3 | 5.31M |
| July 17, 2025 | 8.39 | 8.4 | 8.4 | 8.45 | 8.35 | 4.62M |
| July 16, 2025 | 8.26 | 8.38 | 8.38 | 8.4 | 8.22 | 6.86M |
| July 15, 2025 | 8.29 | 8.24 | 8.24 | 8.31 | 8.15 | 5.42M |
| July 14, 2025 | 8.2 | 8.27 | 8.27 | 8.28 | 8.18 | 4.04M |
| July 11, 2025 | 8.19 | 8.19 | 8.19 | 8.27 | 8.14 | 4.75M |
| July 10, 2025 | 8.08 | 8.19 | 8.19 | 8.2 | 8.08 | 4.69M |
| July 09, 2025 | 8.15 | 8.1 | 8.1 | 8.17 | 8.07 | 4.3M |
| July 08, 2025 | 8.06 | 8.11 | 8.11 | 8.16 | 8.05 | 5.19M |
| July 07, 2025 | 8.07 | 8.07 | 8.07 | 8.16 | 8.03 | 3.93M |
| July 04, 2025 | 8.08 | 8.07 | 8.07 | 8.15 | 8.03 | 4.81M |
| July 03, 2025 | 7.98 | 8.05 | 8.05 | 8.08 | 7.95 | 4.85M |
| July 02, 2025 | 7.99 | 7.97 | 7.97 | 8.02 | 7.94 | 4.05M |
| July 01, 2025 | 7.96 | 7.98 | 7.98 | 8.01 | 7.94 | 4.07M |
| June 30, 2025 | 7.92 | 7.95 | 7.95 | 7.97 | 7.87 | 4.17M |
| June 27, 2025 | 7.86 | 7.88 | 7.88 | 7.91 | 7.85 | 3.5M |
| June 26, 2025 | 7.9 | 7.87 | 7.87 | 7.9 | 7.83 | 4.36M |
| June 25, 2025 | 7.87 | 7.89 | 7.89 | 7.9 | 7.79 | 4.71M |
| June 24, 2025 | 7.78 | 7.88 | 7.88 | 7.88 | 7.77 | 4.3M |
| June 23, 2025 | 7.64 | 7.78 | 7.78 | 7.81 | 7.62 | 4.72M |
| June 20, 2025 | 7.66 | 7.65 | 7.65 | 7.75 | 7.64 | 4.67M |
| June 19, 2025 | 7.75 | 7.68 | 7.68 | 7.81 | 7.66 | 5.26M |
| June 18, 2025 | 7.92 | 7.78 | 7.78 | 7.95 | 7.75 | 7.27M |
| June 17, 2025 | 8.03 | 7.96 | 7.96 | 8.15 | 7.91 | 6.07M |
| June 16, 2025 | 8.15 | 8.07 | 7.98 | 8.23 | 8.04 | 8.97M |
| June 13, 2025 | 8.28 | 8.15 | 8.15 | 8.38 | 8.12 | 5.54M |
| June 12, 2025 | 8.33 | 8.31 | 8.31 | 8.4 | 8.25 | 4.04M |
| June 11, 2025 | 8.33 | 8.37 | 8.37 | 8.42 | 8.33 | 3.57M |
| June 10, 2025 | 8.37 | 8.35 | 8.35 | 8.43 | 8.25 | 5.03M |
| June 09, 2025 | 8.26 | 8.37 | 8.37 | 8.4 | 8.25 | 4.83M |
| June 06, 2025 | 8.3 | 8.24 | 8.24 | 8.32 | 8.22 | 2.77M |
| June 05, 2025 | 8.38 | 8.29 | 8.29 | 8.45 | 8.24 | 4.97M |
| June 04, 2025 | 8.34 | 8.37 | 8.37 | 8.39 | 8.28 | 4M |
| June 03, 2025 | 8.23 | 8.34 | 8.34 | 8.34 | 8.17 | 5.58M |
| May 30, 2025 | 8.18 | 8.24 | 8.24 | 8.3 | 8.18 | 4.4M |
| May 29, 2025 | 8.08 | 8.19 | 8.19 | 8.2 | 8.03 | 4.64M |
| May 28, 2025 | 8.09 | 8.08 | 8.08 | 8.14 | 8.03 | 2.37M |
| May 27, 2025 | 8.05 | 8.1 | 8.1 | 8.1 | 8 | 3.39M |
| May 26, 2025 | 8.09 | 8.05 | 8.05 | 8.12 | 7.96 | 4.55M |