8.58
+0.13(+1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.42 | 8.45 | 8.45 | 8.61 | 8.4 | 3.29M |
| August 15, 2025 | 8.1 | 8.39 | 8.39 | 8.43 | 8.1 | 2.69M |
| August 14, 2025 | 8.21 | 8.14 | 8.14 | 8.62 | 8.1 | 5.67M |
| August 13, 2025 | 7.92 | 8.21 | 8.21 | 8.24 | 7.92 | 2.56M |
| August 12, 2025 | 7.98 | 7.93 | 7.93 | 8.06 | 7.91 | 2.45M |
| August 11, 2025 | 8.12 | 8.02 | 8.02 | 8.22 | 8 | 2.92M |
| August 08, 2025 | 7.94 | 8.09 | 8.09 | 8.11 | 7.92 | 2.46M |
| August 07, 2025 | 7.78 | 7.97 | 7.97 | 8.08 | 7.74 | 3.59M |
| August 06, 2025 | 7.55 | 7.84 | 7.84 | 7.84 | 7.54 | 4.26M |
| August 05, 2025 | 7.49 | 7.54 | 7.54 | 7.64 | 7.44 | 5.01M |
| August 04, 2025 | 7.09 | 7.4 | 7.4 | 7.4 | 7.02 | 4.64M |
| August 01, 2025 | 6.86 | 7.05 | 7.05 | 7.05 | 6.86 | 2.15M |
| July 31, 2025 | 6.86 | 6.88 | 6.88 | 6.95 | 6.8 | 1.45M |
| July 30, 2025 | 6.95 | 6.85 | 6.85 | 6.97 | 6.85 | 1.49M |
| July 29, 2025 | 6.98 | 6.96 | 6.96 | 7 | 6.92 | 1.34M |
| July 28, 2025 | 7 | 6.98 | 6.98 | 7.01 | 6.96 | 1.19M |
| July 25, 2025 | 6.98 | 7 | 7 | 7.04 | 6.97 | 1.53M |
| July 24, 2025 | 6.88 | 6.98 | 6.98 | 7.03 | 6.87 | 1.81M |
| July 23, 2025 | 6.9 | 6.91 | 6.91 | 6.95 | 6.85 | 1.74M |
| July 22, 2025 | 6.91 | 6.91 | 6.91 | 6.92 | 6.82 | 2.07M |
| July 21, 2025 | 6.82 | 6.91 | 6.91 | 6.95 | 6.8 | 1.21M |
| July 18, 2025 | 6.94 | 6.84 | 6.84 | 6.95 | 6.79 | 1.96M |
| July 17, 2025 | 6.91 | 6.93 | 6.93 | 6.93 | 6.89 | 1.03M |
| July 16, 2025 | 6.92 | 6.91 | 6.91 | 6.96 | 6.89 | 1.28M |
| July 15, 2025 | 6.9 | 6.94 | 6.94 | 6.95 | 6.86 | 1.28M |
| July 14, 2025 | 6.99 | 6.93 | 6.93 | 6.99 | 6.85 | 1.83M |
| July 11, 2025 | 7 | 6.96 | 6.96 | 7.03 | 6.95 | 1.73M |
| July 10, 2025 | 7.1 | 7 | 7 | 7.12 | 6.98 | 2.24M |
| July 09, 2025 | 7.05 | 7.1 | 7.1 | 7.17 | 7.04 | 2.14M |
| July 08, 2025 | 7.04 | 7.07 | 7.07 | 7.1 | 6.98 | 1.93M |
| July 07, 2025 | 7.02 | 7.05 | 7.05 | 7.05 | 6.95 | 1.66M |
| July 04, 2025 | 7.11 | 7.02 | 7.02 | 7.13 | 7 | 2.06M |
| July 03, 2025 | 7.25 | 7.14 | 7.14 | 7.36 | 7.09 | 3.37M |
| July 02, 2025 | 7.16 | 7.3 | 7.3 | 7.3 | 7.15 | 2.72M |
| July 01, 2025 | 7.17 | 7.19 | 7.18 | 7.24 | 7.06 | 2.2M |
| June 30, 2025 | 6.97 | 7.17 | 7.16 | 7.25 | 6.97 | 3.35M |
| June 27, 2025 | 6.93 | 6.94 | 6.93 | 7.07 | 6.9 | 2.07M |
| June 26, 2025 | 6.93 | 6.87 | 6.86 | 7 | 6.82 | 1.69M |
| June 25, 2025 | 6.89 | 6.93 | 6.92 | 7.07 | 6.86 | 2.77M |
| June 24, 2025 | 6.8 | 6.87 | 6.86 | 6.87 | 6.75 | 1.86M |
| June 23, 2025 | 6.67 | 6.74 | 6.74 | 6.77 | 6.62 | 1.28M |
| June 20, 2025 | 6.72 | 6.72 | 6.72 | 6.79 | 6.69 | 1.69M |
| June 19, 2025 | 6.77 | 6.69 | 6.69 | 6.86 | 6.66 | 2.35M |
| June 18, 2025 | 6.87 | 6.82 | 6.82 | 6.9 | 6.78 | 2.13M |
| June 17, 2025 | 6.84 | 6.88 | 6.88 | 6.9 | 6.75 | 2.72M |
| June 16, 2025 | 6.67 | 6.81 | 6.81 | 6.85 | 6.61 | 2.07M |
| June 13, 2025 | 6.82 | 6.67 | 6.67 | 6.82 | 6.62 | 3.67M |
| June 12, 2025 | 6.94 | 6.85 | 6.85 | 6.98 | 6.79 | 3.96M |
| June 11, 2025 | 6.75 | 6.96 | 6.96 | 7.05 | 6.66 | 4.8M |
| June 10, 2025 | 6.89 | 6.71 | 6.71 | 6.89 | 6.63 | 4.63M |
| June 09, 2025 | 6.54 | 6.81 | 6.81 | 6.81 | 6.54 | 4.78M |
| June 06, 2025 | 6.42 | 6.49 | 6.49 | 6.54 | 6.42 | 2.61M |
| June 05, 2025 | 6.37 | 6.46 | 6.46 | 6.56 | 6.35 | 2.52M |
| June 04, 2025 | 6.22 | 6.37 | 6.37 | 6.37 | 6.22 | 2.59M |
| June 03, 2025 | 6.25 | 6.24 | 6.24 | 6.32 | 6.2 | 1.41M |
| May 30, 2025 | 6.27 | 6.25 | 6.25 | 6.3 | 6.2 | 1.59M |
| May 29, 2025 | 6.29 | 6.25 | 6.25 | 6.31 | 6.24 | 1.52M |
| May 28, 2025 | 6.19 | 6.28 | 6.28 | 6.29 | 6.15 | 2.05M |
| May 27, 2025 | 6.17 | 6.2 | 6.2 | 6.28 | 6.11 | 2M |
| May 26, 2025 | 6.05 | 6.15 | 6.15 | 6.25 | 6.04 | 1.51M |