8.67
-0.11(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.77 | 8.67 | 8.67 | 8.78 | 8.47 | 168.07M |
| August 15, 2025 | 8.68 | 8.78 | 8.78 | 8.84 | 8.64 | 74.01M |
| August 14, 2025 | 8.85 | 8.71 | 8.71 | 8.97 | 8.7 | 78.95M |
| August 13, 2025 | 8.8 | 8.89 | 8.89 | 8.95 | 8.78 | 88.34M |
| August 12, 2025 | 8.83 | 8.79 | 8.79 | 8.87 | 8.73 | 65.25M |
| August 11, 2025 | 8.96 | 8.84 | 8.84 | 9.02 | 8.82 | 99.46M |
| August 08, 2025 | 8.7 | 9 | 9 | 9.09 | 8.64 | 231.64M |
| August 07, 2025 | 8.44 | 8.64 | 8.64 | 8.79 | 8.32 | 144.65M |
| August 06, 2025 | 8.32 | 8.44 | 8.44 | 8.53 | 8.29 | 101.04M |
| August 05, 2025 | 8.34 | 8.31 | 8.31 | 8.36 | 8.28 | 67.88M |
| August 04, 2025 | 8.28 | 8.33 | 8.33 | 8.4 | 8.23 | 54.61M |
| August 01, 2025 | 8.37 | 8.32 | 8.32 | 8.42 | 8.26 | 68.58M |
| July 31, 2025 | 8.56 | 8.38 | 8.38 | 8.6 | 8.34 | 87.97M |
| July 30, 2025 | 8.52 | 8.6 | 8.6 | 8.73 | 8.51 | 92.94M |
| July 29, 2025 | 8.55 | 8.58 | 8.58 | 8.7 | 8.46 | 85.27M |
| July 28, 2025 | 8.54 | 8.6 | 8.6 | 8.6 | 8.43 | 95.65M |
| July 25, 2025 | 8.72 | 8.53 | 8.53 | 8.74 | 8.48 | 127.41M |
| July 24, 2025 | 8.71 | 8.77 | 8.77 | 8.93 | 8.58 | 167.2M |
| July 23, 2025 | 9.6 | 8.71 | 8.71 | 9.6 | 8.69 | 333.1M |
| July 22, 2025 | 8.74 | 9.15 | 9.15 | 9.33 | 8.65 | 262.69M |
| July 21, 2025 | 8.61 | 8.74 | 8.74 | 8.85 | 8.38 | 187.32M |
| July 18, 2025 | 8.3 | 8.3 | 8.3 | 8.34 | 8.21 | 41.31M |
| July 17, 2025 | 8.13 | 8.3 | 8.3 | 8.35 | 8.12 | 95.81M |
| July 16, 2025 | 8.14 | 8.16 | 8.16 | 8.19 | 7.96 | 66.72M |
| July 15, 2025 | 8.21 | 8.12 | 8.12 | 8.26 | 8.05 | 67.71M |
| July 14, 2025 | 8.27 | 8.21 | 8.21 | 8.3 | 8.15 | 44.1M |
| July 11, 2025 | 8.28 | 8.28 | 8.28 | 8.31 | 8.24 | 49.56M |
| July 10, 2025 | 8.21 | 8.28 | 8.28 | 8.32 | 8.2 | 53.98M |
| July 09, 2025 | 8.3 | 8.24 | 8.24 | 8.31 | 8.19 | 60.29M |
| July 08, 2025 | 8.22 | 8.43 | 8.25 | 8.49 | 8.21 | 128.79M |
| July 07, 2025 | 8.08 | 8.22 | 8.22 | 8.28 | 8.01 | 91.36M |
| July 04, 2025 | 8.03 | 8.07 | 8.07 | 8.16 | 7.98 | 49.25M |
| July 03, 2025 | 8.1 | 8.03 | 8.03 | 8.11 | 7.98 | 60.62M |
| July 02, 2025 | 7.85 | 8.1 | 8.1 | 8.2 | 7.82 | 129.75M |
| July 01, 2025 | 7.77 | 7.82 | 7.82 | 7.85 | 7.75 | 64.16M |
| June 30, 2025 | 7.83 | 7.77 | 7.77 | 7.86 | 7.73 | 69.87M |
| June 27, 2025 | 7.79 | 7.82 | 7.82 | 7.86 | 7.76 | 45.29M |
| June 26, 2025 | 7.85 | 7.79 | 7.79 | 7.88 | 7.79 | 43.25M |
| June 25, 2025 | 7.76 | 7.84 | 7.84 | 7.84 | 7.74 | 51.34M |
| June 24, 2025 | 7.67 | 7.75 | 7.75 | 7.81 | 7.67 | 59.39M |
| June 23, 2025 | 7.63 | 7.66 | 7.66 | 7.71 | 7.57 | 60.21M |
| June 20, 2025 | 7.68 | 7.68 | 7.68 | 7.77 | 7.65 | 45.7M |
| June 19, 2025 | 7.93 | 7.74 | 7.74 | 7.94 | 7.66 | 89.88M |
| June 18, 2025 | 7.87 | 7.91 | 7.91 | 7.99 | 7.84 | 73.11M |
| June 17, 2025 | 7.8 | 7.85 | 7.85 | 7.94 | 7.77 | 76.14M |
| June 16, 2025 | 7.89 | 7.78 | 7.78 | 7.92 | 7.76 | 108.78M |
| June 13, 2025 | 7.92 | 7.98 | 7.98 | 8.07 | 7.87 | 78.78M |
| June 12, 2025 | 7.9 | 7.93 | 7.93 | 8.03 | 7.85 | 61.11M |
| June 11, 2025 | 7.91 | 7.9 | 7.9 | 7.94 | 7.78 | 52.88M |
| June 10, 2025 | 7.99 | 7.91 | 7.91 | 8.1 | 7.86 | 80.57M |
| June 09, 2025 | 8.02 | 8 | 8 | 8.02 | 7.92 | 69.18M |
| June 06, 2025 | 7.95 | 8.02 | 8.02 | 8.08 | 7.9 | 58.82M |
| June 05, 2025 | 7.98 | 7.94 | 7.94 | 8.02 | 7.89 | 47.82M |
| June 04, 2025 | 8.05 | 7.97 | 7.97 | 8.07 | 7.94 | 70.64M |
| June 03, 2025 | 8.21 | 8.05 | 8.05 | 8.24 | 7.97 | 105.6M |
| May 30, 2025 | 8.35 | 8.24 | 8.24 | 8.4 | 8.22 | 39.3M |
| May 29, 2025 | 8.16 | 8.27 | 8.27 | 8.46 | 8.14 | 98.86M |
| May 28, 2025 | 8.1 | 8.14 | 8.14 | 8.17 | 8.08 | 45.24M |
| May 27, 2025 | 8.32 | 8.08 | 8.08 | 8.34 | 8.04 | 93.66M |
| May 26, 2025 | 8.25 | 8.33 | 8.33 | 8.41 | 8.25 | 64.89M |