8.84
-0.06(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.85 | 8.84 | 8.84 | 9.11 | 8.75 | 316.43M |
| August 15, 2025 | 8.75 | 8.9 | 8.9 | 8.99 | 8.5 | 312.68M |
| August 14, 2025 | 8.5 | 8.86 | 8.86 | 8.99 | 8.48 | 421.13M |
| August 13, 2025 | 8.56 | 8.53 | 8.53 | 8.65 | 8.38 | 238.93M |
| August 12, 2025 | 8.43 | 8.52 | 8.52 | 8.58 | 8.39 | 223.95M |
| August 11, 2025 | 8.36 | 8.43 | 8.43 | 8.47 | 8.29 | 156.4M |
| August 08, 2025 | 8.38 | 8.34 | 8.34 | 8.46 | 8.32 | 144.93M |
| August 07, 2025 | 8.46 | 8.37 | 8.37 | 8.48 | 8.28 | 145.93M |
| August 06, 2025 | 8.48 | 8.46 | 8.46 | 8.55 | 8.37 | 150.56M |
| August 05, 2025 | 8.48 | 8.49 | 8.49 | 8.49 | 8.32 | 185.18M |
| August 04, 2025 | 8.68 | 8.48 | 8.48 | 8.9 | 8.39 | 262.9M |
| August 01, 2025 | 8.61 | 8.77 | 8.77 | 9.08 | 8.54 | 303.03M |
| July 31, 2025 | 8.97 | 8.66 | 8.66 | 9.02 | 8.6 | 305.02M |
| July 30, 2025 | 9.88 | 8.99 | 8.99 | 9.88 | 8.88 | 453.73M |
| July 29, 2025 | 9.37 | 9.77 | 9.77 | 9.85 | 9.32 | 417.05M |
| July 28, 2025 | 8.9 | 9.38 | 9.38 | 9.66 | 8.84 | 423.91M |
| July 25, 2025 | 9.06 | 8.9 | 8.9 | 9.09 | 8.73 | 256.66M |
| July 24, 2025 | 8.88 | 9.1 | 9.1 | 9.12 | 8.86 | 295.14M |
| July 23, 2025 | 9.24 | 8.99 | 8.99 | 9.46 | 8.95 | 430.73M |
| July 22, 2025 | 9.26 | 9.23 | 9.23 | 9.44 | 8.97 | 388.91M |
| July 21, 2025 | 9.48 | 9.3 | 9.3 | 9.58 | 9.18 | 491.75M |
| July 18, 2025 | 9.16 | 9.74 | 9.74 | 10.11 | 9.15 | 791.17M |
| July 17, 2025 | 9.16 | 9.19 | 9.19 | 9.46 | 9.01 | 493.41M |
| July 16, 2025 | 8.82 | 8.9 | 8.9 | 9.04 | 8.72 | 339.76M |
| July 15, 2025 | 9.2 | 8.88 | 8.88 | 9.4 | 8.83 | 502.24M |
| July 14, 2025 | 9.5 | 9.21 | 9.21 | 9.53 | 8.87 | 568.49M |
| July 11, 2025 | 9.5 | 9.66 | 9.66 | 9.98 | 9.16 | 785.7M |
| July 10, 2025 | 9.01 | 9.5 | 9.5 | 9.85 | 9.01 | 924.36M |
| July 09, 2025 | 8.65 | 8.95 | 8.95 | 9.47 | 8.5 | 827.79M |
| July 08, 2025 | 7.8 | 8.65 | 8.65 | 8.65 | 7.73 | 554.81M |
| July 07, 2025 | 7.58 | 7.86 | 7.86 | 8 | 7.57 | 376.62M |
| July 04, 2025 | 7.32 | 7.56 | 7.56 | 7.7 | 7.26 | 314.45M |
| July 03, 2025 | 7.4 | 7.32 | 7.32 | 7.42 | 7.25 | 120.79M |
| July 02, 2025 | 7.2 | 7.43 | 7.37 | 7.5 | 7.19 | 257.51M |
| July 01, 2025 | 7.31 | 7.21 | 7.15 | 7.31 | 7.16 | 111.47M |
| June 30, 2025 | 7.34 | 7.3 | 7.3 | 7.37 | 7.22 | 152.61M |
| June 27, 2025 | 7.38 | 7.34 | 7.34 | 7.58 | 7.32 | 218.3M |
| June 26, 2025 | 7.42 | 7.37 | 7.37 | 7.51 | 7.32 | 213.73M |
| June 25, 2025 | 7.22 | 7.47 | 7.47 | 7.54 | 7.21 | 304.33M |
| June 24, 2025 | 7.19 | 7.27 | 7.27 | 7.35 | 7.11 | 242.16M |
| June 23, 2025 | 7.06 | 7.3 | 7.3 | 7.31 | 7.06 | 228.75M |
| June 20, 2025 | 7.02 | 7.05 | 7.05 | 7.15 | 6.88 | 177.61M |
| June 19, 2025 | 7.26 | 7.06 | 7.06 | 7.35 | 6.96 | 309.67M |
| June 18, 2025 | 7.55 | 7.35 | 7.35 | 7.98 | 7.3 | 457.98M |
| June 17, 2025 | 7.14 | 7.33 | 7.33 | 7.44 | 7.03 | 299.05M |
| June 16, 2025 | 7.09 | 7.17 | 7.17 | 7.23 | 7.07 | 212.75M |
| June 13, 2025 | 7.01 | 7.09 | 7.09 | 7.24 | 6.9 | 235.45M |
| June 12, 2025 | 6.88 | 6.95 | 6.95 | 6.99 | 6.84 | 91.59M |
| June 11, 2025 | 6.82 | 6.89 | 6.89 | 6.94 | 6.79 | 82.86M |
| June 10, 2025 | 6.94 | 6.82 | 6.82 | 6.96 | 6.75 | 109.69M |
| June 09, 2025 | 6.94 | 6.97 | 6.97 | 7 | 6.89 | 85.21M |
| June 06, 2025 | 6.99 | 6.92 | 6.92 | 7.07 | 6.92 | 83.21M |
| June 05, 2025 | 6.94 | 6.99 | 6.99 | 7.06 | 6.88 | 131.15M |
| June 04, 2025 | 6.91 | 6.92 | 6.92 | 6.96 | 6.86 | 95.65M |
| June 03, 2025 | 6.9 | 6.94 | 6.94 | 7.07 | 6.89 | 167.34M |
| May 30, 2025 | 6.87 | 6.79 | 6.79 | 6.94 | 6.78 | 115.21M |
| May 29, 2025 | 6.63 | 6.97 | 6.97 | 6.99 | 6.62 | 201.35M |
| May 28, 2025 | 6.69 | 6.62 | 6.62 | 6.73 | 6.61 | 61.87M |
| May 27, 2025 | 6.69 | 6.69 | 6.69 | 6.76 | 6.68 | 47.7M |
| May 26, 2025 | 6.72 | 6.72 | 6.72 | 6.74 | 6.66 | 57.51M |