8.87
+0.03(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 8.88 | 8.84 | 8.84 | 8.93 | 8.81 | 10.38M |
| August 18, 2025 | 8.95 | 8.88 | 8.88 | 9.01 | 8.85 | 14.6M |
| August 15, 2025 | 8.61 | 8.92 | 8.92 | 8.95 | 8.6 | 18.41M |
| August 14, 2025 | 8.8 | 8.63 | 8.63 | 8.8 | 8.62 | 12.13M |
| August 13, 2025 | 8.82 | 8.8 | 8.8 | 8.84 | 8.75 | 10.74M |
| August 12, 2025 | 8.91 | 8.82 | 8.82 | 8.95 | 8.78 | 11.85M |
| August 11, 2025 | 8.94 | 8.92 | 8.92 | 8.98 | 8.83 | 8.42M |
| August 08, 2025 | 8.9 | 8.9 | 8.9 | 8.95 | 8.83 | 6.62M |
| August 07, 2025 | 8.95 | 8.89 | 8.89 | 8.97 | 8.82 | 10.02M |
| August 06, 2025 | 8.83 | 8.92 | 8.92 | 8.95 | 8.78 | 10.51M |
| August 05, 2025 | 8.88 | 8.83 | 8.83 | 8.88 | 8.81 | 8.01M |
| August 04, 2025 | 8.89 | 8.83 | 8.83 | 8.91 | 8.77 | 9.48M |
| August 01, 2025 | 8.92 | 8.93 | 8.93 | 9.04 | 8.91 | 8.53M |
| July 31, 2025 | 9.19 | 8.93 | 8.93 | 9.23 | 8.88 | 16.28M |
| July 30, 2025 | 9.06 | 9.23 | 9.23 | 9.34 | 9.04 | 23.34M |
| July 29, 2025 | 9.12 | 9.1 | 9.1 | 9.15 | 8.97 | 9.37M |
| July 28, 2025 | 9.07 | 9.11 | 9.11 | 9.16 | 8.91 | 13.53M |
| July 25, 2025 | 9.09 | 9.11 | 9.11 | 9.25 | 9.08 | 11.44M |
| July 24, 2025 | 9.1 | 9.09 | 9.09 | 9.18 | 9 | 17.49M |
| July 23, 2025 | 9.3 | 9.11 | 9.11 | 9.37 | 9.1 | 17.41M |
| July 22, 2025 | 9.1 | 9.27 | 9.27 | 9.29 | 8.96 | 21.61M |
| July 21, 2025 | 8.79 | 9.06 | 9.06 | 9.1 | 8.75 | 21.9M |
| July 18, 2025 | 8.6 | 8.71 | 8.71 | 8.74 | 8.58 | 11.3M |
| July 17, 2025 | 8.57 | 8.58 | 8.58 | 8.59 | 8.52 | 6.2M |
| July 16, 2025 | 8.55 | 8.55 | 8.55 | 8.6 | 8.51 | 5.84M |
| July 15, 2025 | 8.64 | 8.55 | 8.55 | 8.67 | 8.49 | 9.76M |
| July 14, 2025 | 8.67 | 8.64 | 8.64 | 8.73 | 8.59 | 11.77M |
| July 11, 2025 | 8.63 | 8.67 | 8.67 | 8.75 | 8.58 | 11.7M |
| July 10, 2025 | 8.47 | 8.63 | 8.63 | 8.65 | 8.45 | 12.63M |
| July 09, 2025 | 8.52 | 8.48 | 8.48 | 8.56 | 8.45 | 9.07M |
| July 08, 2025 | 8.35 | 8.52 | 8.52 | 8.54 | 8.31 | 15.39M |
| July 07, 2025 | 8.37 | 8.35 | 8.35 | 8.4 | 8.32 | 6.65M |
| July 04, 2025 | 8.57 | 8.39 | 8.39 | 8.57 | 8.38 | 11.95M |
| July 03, 2025 | 8.49 | 8.52 | 8.52 | 8.54 | 8.45 | 8.04M |
| July 02, 2025 | 8.51 | 8.5 | 8.5 | 8.53 | 8.41 | 12.48M |
| July 01, 2025 | 8.32 | 8.5 | 8.5 | 8.55 | 8.21 | 27.97M |
| June 30, 2025 | 8.32 | 8.33 | 8.33 | 8.35 | 8.2 | 11.84M |
| June 27, 2025 | 8.36 | 8.3 | 8.3 | 8.38 | 8.3 | 9.51M |
| June 26, 2025 | 8.38 | 8.35 | 8.35 | 8.43 | 8.33 | 10.76M |
| June 25, 2025 | 8.36 | 8.38 | 8.38 | 8.49 | 8.28 | 16.85M |
| June 24, 2025 | 8.29 | 8.33 | 8.33 | 8.36 | 8.17 | 15.14M |
| June 23, 2025 | 8.17 | 8.31 | 8.31 | 8.32 | 8.04 | 15.83M |
| June 20, 2025 | 8.11 | 8.16 | 8.16 | 8.18 | 8.07 | 15.09M |
| June 19, 2025 | 8.17 | 8.15 | 8.15 | 8.27 | 8.12 | 10.25M |
| June 18, 2025 | 8.24 | 8.21 | 8.21 | 8.29 | 8.16 | 11.23M |
| June 17, 2025 | 8.43 | 8.23 | 8.23 | 8.51 | 8.2 | 18.8M |
| June 16, 2025 | 8.23 | 8.19 | 8.19 | 8.34 | 8.16 | 10.44M |
| June 13, 2025 | 8.31 | 8.23 | 8.23 | 8.32 | 8.18 | 8.86M |
| June 12, 2025 | 8.36 | 8.28 | 8.28 | 8.44 | 8.26 | 8.25M |
| June 11, 2025 | 8.28 | 8.33 | 8.33 | 8.4 | 8.26 | 6.59M |
| June 10, 2025 | 8.42 | 8.28 | 8.28 | 8.49 | 8.23 | 10.28M |
| June 09, 2025 | 8.45 | 8.42 | 8.42 | 8.46 | 8.38 | 9.37M |
| June 06, 2025 | 8.43 | 8.4 | 8.4 | 8.48 | 8.39 | 7.27M |
| June 05, 2025 | 8.4 | 8.42 | 8.42 | 8.46 | 8.38 | 5.65M |
| June 04, 2025 | 8.45 | 8.42 | 8.42 | 8.5 | 8.4 | 7.54M |
| June 03, 2025 | 8.45 | 8.47 | 8.47 | 8.61 | 8.4 | 12.77M |
| May 30, 2025 | 8.49 | 8.5 | 8.5 | 8.6 | 8.45 | 11.25M |
| May 29, 2025 | 8.5 | 8.49 | 8.49 | 8.53 | 8.35 | 9.06M |
| May 28, 2025 | 8.71 | 8.5 | 8.5 | 8.75 | 8.44 | 9.67M |
| May 27, 2025 | 8.93 | 8.71 | 8.71 | 8.93 | 8.65 | 10.48M |