8.60
-0.35(-3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.38 | 8.56 | 8.56 | 9 | 8.32 | 94.8M |
| August 14, 2025 | 7.55 | 8.23 | 8.23 | 8.23 | 7.55 | 25.39M |
| August 13, 2025 | 7.46 | 7.48 | 7.48 | 7.5 | 7.42 | 8.61M |
| August 12, 2025 | 7.6 | 7.47 | 7.47 | 7.61 | 7.42 | 11.13M |
| August 11, 2025 | 7.4 | 7.57 | 7.57 | 7.57 | 7.4 | 13.2M |
| August 08, 2025 | 7.37 | 7.4 | 7.4 | 7.42 | 7.32 | 7.66M |
| August 07, 2025 | 7.42 | 7.35 | 7.35 | 7.44 | 7.33 | 9.78M |
| August 06, 2025 | 7.43 | 7.42 | 7.42 | 7.44 | 7.34 | 7.93M |
| August 05, 2025 | 7.46 | 7.43 | 7.43 | 7.5 | 7.39 | 7.8M |
| August 04, 2025 | 7.33 | 7.44 | 7.44 | 7.45 | 7.21 | 8.93M |
| August 01, 2025 | 7.37 | 7.37 | 7.37 | 7.42 | 7.33 | 7.67M |
| July 31, 2025 | 7.48 | 7.39 | 7.39 | 7.55 | 7.36 | 11.06M |
| July 30, 2025 | 7.59 | 7.48 | 7.48 | 7.64 | 7.43 | 14.26M |
| July 29, 2025 | 7.62 | 7.58 | 7.58 | 7.73 | 7.48 | 16.78M |
| July 28, 2025 | 7.57 | 7.62 | 7.62 | 7.65 | 7.52 | 12.87M |
| July 25, 2025 | 7.66 | 7.61 | 7.61 | 7.72 | 7.59 | 13.88M |
| July 24, 2025 | 7.5 | 7.7 | 7.7 | 7.7 | 7.48 | 18.28M |
| July 23, 2025 | 7.71 | 7.53 | 7.53 | 7.74 | 7.53 | 26.73M |
| July 22, 2025 | 7.9 | 7.74 | 7.74 | 7.99 | 7.66 | 29.96M |
| July 21, 2025 | 7.8 | 7.94 | 7.94 | 7.97 | 7.73 | 27.77M |
| July 18, 2025 | 7.79 | 7.87 | 7.87 | 8.08 | 7.74 | 28.63M |
| July 17, 2025 | 7.72 | 7.84 | 7.84 | 7.93 | 7.64 | 29.46M |
| July 16, 2025 | 7.71 | 7.75 | 7.75 | 7.82 | 7.59 | 23.76M |
| July 15, 2025 | 7.88 | 7.71 | 7.71 | 8.01 | 7.65 | 37.96M |
| July 14, 2025 | 8.1 | 7.91 | 7.91 | 8.32 | 7.82 | 57.16M |
| July 11, 2025 | 9.37 | 8.6 | 8.6 | 9.37 | 8.6 | 83.19M |
| July 10, 2025 | 8.52 | 9.55 | 9.55 | 9.55 | 8.45 | 66.86M |
| July 09, 2025 | 9.44 | 8.68 | 8.68 | 9.45 | 8.49 | 106.37M |
| July 08, 2025 | 7.82 | 8.59 | 8.59 | 8.59 | 7.67 | 39.59M |
| July 07, 2025 | 7.66 | 7.81 | 7.81 | 8.29 | 7.66 | 51.86M |
| July 04, 2025 | 7.63 | 7.92 | 7.92 | 8.44 | 7.63 | 79.55M |
| July 03, 2025 | 7.54 | 7.78 | 7.78 | 7.96 | 7.26 | 70.15M |
| July 02, 2025 | 7.6 | 7.56 | 7.56 | 7.98 | 7.42 | 90.58M |
| July 01, 2025 | 6.69 | 7.39 | 7.39 | 7.39 | 6.68 | 48.9M |
| June 30, 2025 | 6.75 | 6.72 | 6.72 | 6.75 | 6.66 | 11.33M |
| June 27, 2025 | 6.71 | 6.7 | 6.7 | 6.77 | 6.68 | 11.12M |
| June 26, 2025 | 6.74 | 6.68 | 6.68 | 6.83 | 6.68 | 14.34M |
| June 25, 2025 | 6.7 | 6.73 | 6.73 | 6.78 | 6.63 | 18.2M |
| June 24, 2025 | 6.56 | 6.74 | 6.74 | 6.79 | 6.56 | 19.96M |
| June 23, 2025 | 6.37 | 6.59 | 6.59 | 6.63 | 6.3 | 13.33M |
| June 20, 2025 | 6.39 | 6.46 | 6.46 | 6.55 | 6.35 | 11.35M |
| June 19, 2025 | 6.54 | 6.43 | 6.43 | 6.62 | 6.4 | 11.1M |
| June 18, 2025 | 6.63 | 6.52 | 6.52 | 6.65 | 6.47 | 10.98M |
| June 17, 2025 | 6.75 | 6.64 | 6.64 | 6.76 | 6.61 | 11.72M |
| June 16, 2025 | 6.5 | 6.69 | 6.69 | 6.73 | 6.5 | 15.23M |
| June 13, 2025 | 6.84 | 6.57 | 6.57 | 6.84 | 6.55 | 22.69M |
| June 12, 2025 | 6.8 | 6.86 | 6.86 | 6.88 | 6.72 | 20.97M |
| June 11, 2025 | 6.93 | 6.8 | 6.8 | 6.97 | 6.78 | 24.38M |
| June 10, 2025 | 7.28 | 6.9 | 6.9 | 7.28 | 6.86 | 39.97M |
| June 09, 2025 | 7.08 | 7.23 | 7.23 | 7.36 | 6.99 | 54.14M |
| June 06, 2025 | 7.15 | 7.22 | 7.22 | 7.56 | 7.14 | 70.81M |
| June 05, 2025 | 7.77 | 7.02 | 7.02 | 7.98 | 6.95 | 92.95M |
| June 04, 2025 | 7.05 | 7.38 | 7.38 | 7.38 | 6.98 | 45.28M |
| June 03, 2025 | 6.08 | 6.71 | 6.71 | 6.71 | 6.06 | 30.26M |
| May 30, 2025 | 6.2 | 6.1 | 6.1 | 6.24 | 6.08 | 4.75M |
| May 29, 2025 | 6.11 | 6.22 | 6.22 | 6.22 | 6.1 | 4.67M |
| May 28, 2025 | 6.21 | 6.12 | 6.12 | 6.25 | 6.09 | 4.15M |
| May 27, 2025 | 6.17 | 6.21 | 6.21 | 6.23 | 6.09 | 4.3M |
| May 26, 2025 | 6.11 | 6.16 | 6.16 | 6.18 | 6.06 | 4.77M |
| May 23, 2025 | 6.13 | 6.06 | 6.06 | 6.27 | 6.06 | 6.86M |