8.73
+0.02(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.74 | 8.73 | 8.73 | 8.8 | 8.65 | 6.72M |
| August 15, 2025 | 8.8 | 8.71 | 8.71 | 8.84 | 8.69 | 8.43M |
| August 14, 2025 | 8.78 | 8.82 | 8.82 | 9.07 | 8.73 | 12.9M |
| August 13, 2025 | 8.92 | 8.72 | 8.72 | 8.96 | 8.49 | 16.08M |
| August 12, 2025 | 8.81 | 8.92 | 8.92 | 8.96 | 8.76 | 7.06M |
| August 11, 2025 | 8.72 | 8.8 | 8.8 | 8.88 | 8.63 | 7.14M |
| August 08, 2025 | 8.66 | 8.71 | 8.71 | 8.73 | 8.65 | 3.93M |
| August 07, 2025 | 8.61 | 8.66 | 8.66 | 8.79 | 8.59 | 9.44M |
| August 06, 2025 | 8.4 | 8.59 | 8.59 | 8.61 | 8.35 | 6.17M |
| August 05, 2025 | 8.27 | 8.41 | 8.41 | 8.45 | 8.27 | 5.72M |
| August 04, 2025 | 8.19 | 8.27 | 8.27 | 8.3 | 8.12 | 4.04M |
| August 01, 2025 | 8.23 | 8.2 | 8.2 | 8.26 | 8.18 | 5.22M |
| July 31, 2025 | 8.35 | 8.19 | 8.19 | 8.4 | 8.16 | 10.07M |
| July 30, 2025 | 8.37 | 8.37 | 8.37 | 8.6 | 8.33 | 9.99M |
| July 29, 2025 | 8.44 | 8.4 | 8.4 | 8.63 | 8.32 | 9.59M |
| July 28, 2025 | 8.2 | 8.42 | 8.42 | 8.44 | 8.2 | 7.89M |
| July 25, 2025 | 8.18 | 8.21 | 8.21 | 8.3 | 8.18 | 6.97M |
| July 24, 2025 | 8.26 | 8.19 | 8.19 | 8.31 | 8.16 | 10.44M |
| July 23, 2025 | 8.22 | 8.26 | 8.26 | 8.41 | 8.22 | 7.79M |
| July 22, 2025 | 8.47 | 8.23 | 8.23 | 8.5 | 8.22 | 12.21M |
| July 21, 2025 | 8.41 | 8.48 | 8.48 | 8.52 | 8.38 | 6.81M |
| July 18, 2025 | 8.38 | 8.44 | 8.44 | 8.48 | 8.33 | 5.5M |
| July 17, 2025 | 8.39 | 8.37 | 8.37 | 8.44 | 8.33 | 6.43M |
| July 16, 2025 | 8.33 | 8.42 | 8.42 | 8.52 | 8.3 | 10.4M |
| July 15, 2025 | 8.22 | 8.37 | 8.37 | 8.4 | 8.02 | 16.69M |
| July 14, 2025 | 8.4 | 8.32 | 8.32 | 8.48 | 8.18 | 13.14M |
| July 11, 2025 | 8.23 | 8.33 | 8.33 | 8.33 | 8.05 | 12.89M |
| July 10, 2025 | 8.12 | 8.22 | 8.22 | 8.24 | 8.08 | 10.72M |
| July 09, 2025 | 7.97 | 8.12 | 8.12 | 8.17 | 7.95 | 14.06M |
| July 08, 2025 | 7.53 | 7.96 | 7.96 | 8.15 | 7.52 | 18.19M |
| July 07, 2025 | 7.13 | 7.52 | 7.52 | 7.52 | 7.1 | 12.85M |
| July 04, 2025 | 7.15 | 7.14 | 7.14 | 7.17 | 7.09 | 5.05M |
| July 03, 2025 | 7.11 | 7.14 | 7.14 | 7.18 | 7.09 | 4.94M |
| July 02, 2025 | 7.09 | 7.11 | 7.11 | 7.14 | 7.05 | 5.34M |
| July 01, 2025 | 7.13 | 7.11 | 7.11 | 7.16 | 7.08 | 4.98M |
| June 30, 2025 | 7.16 | 7.11 | 7.11 | 7.2 | 7.1 | 4.82M |
| June 27, 2025 | 7.26 | 7.16 | 7.16 | 7.27 | 7.14 | 6.11M |
| June 26, 2025 | 7.25 | 7.22 | 7.22 | 7.26 | 7.18 | 5.97M |
| June 25, 2025 | 7.08 | 7.22 | 7.22 | 7.22 | 7.08 | 9.68M |
| June 24, 2025 | 6.84 | 7.08 | 7.08 | 7.11 | 6.84 | 13.34M |
| June 23, 2025 | 6.75 | 6.83 | 6.83 | 6.83 | 6.72 | 2.94M |
| June 20, 2025 | 6.79 | 6.78 | 6.78 | 6.83 | 6.75 | 4.06M |
| June 19, 2025 | 6.87 | 6.81 | 6.81 | 6.93 | 6.78 | 5.99M |
| June 18, 2025 | 6.91 | 6.87 | 6.87 | 6.94 | 6.82 | 7.04M |
| June 17, 2025 | 6.96 | 6.94 | 6.94 | 7 | 6.92 | 4.48M |
| June 16, 2025 | 6.89 | 6.96 | 6.96 | 7 | 6.89 | 6.24M |
| June 13, 2025 | 6.92 | 6.91 | 6.91 | 6.95 | 6.87 | 5.82M |
| June 12, 2025 | 7.1 | 6.91 | 6.91 | 7.1 | 6.87 | 11.15M |
| June 11, 2025 | 6.97 | 7.08 | 7.08 | 7.11 | 6.96 | 9.27M |
| June 10, 2025 | 6.92 | 6.97 | 6.97 | 7.05 | 6.88 | 8.65M |
| June 09, 2025 | 6.95 | 6.92 | 6.92 | 6.97 | 6.81 | 9.37M |
| June 06, 2025 | 7.04 | 7.03 | 7.03 | 7.09 | 6.99 | 5.88M |
| June 05, 2025 | 6.98 | 7 | 7 | 7.19 | 6.93 | 9M |
| June 04, 2025 | 6.86 | 6.96 | 6.96 | 6.96 | 6.86 | 6.2M |
| June 03, 2025 | 6.99 | 6.86 | 6.86 | 6.99 | 6.76 | 11.07M |
| May 30, 2025 | 7 | 6.99 | 6.99 | 7.06 | 6.95 | 9.14M |
| May 29, 2025 | 6.82 | 7.02 | 7.02 | 7.02 | 6.8 | 11.27M |
| May 28, 2025 | 6.78 | 6.81 | 6.81 | 7.03 | 6.78 | 8.79M |
| May 27, 2025 | 6.73 | 6.76 | 6.76 | 6.77 | 6.68 | 3.89M |
| May 26, 2025 | 6.72 | 6.73 | 6.73 | 6.75 | 6.69 | 3.6M |