8.67
-0.02(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.68 | 8.67 | 8.67 | 8.81 | 8.62 | 16.58M |
| August 15, 2025 | 8.51 | 8.69 | 8.69 | 8.76 | 8.51 | 13.63M |
| August 14, 2025 | 8.65 | 8.54 | 8.54 | 8.67 | 8.48 | 13.22M |
| August 13, 2025 | 8.57 | 8.66 | 8.66 | 8.67 | 8.55 | 13.54M |
| August 12, 2025 | 8.65 | 8.59 | 8.59 | 8.68 | 8.53 | 11.98M |
| August 11, 2025 | 8.52 | 8.64 | 8.64 | 8.68 | 8.48 | 21.24M |
| August 08, 2025 | 8.38 | 8.48 | 8.48 | 8.52 | 8.34 | 12.93M |
| August 07, 2025 | 8.37 | 8.39 | 8.39 | 8.43 | 8.29 | 11.7M |
| August 06, 2025 | 8.37 | 8.35 | 8.35 | 8.41 | 8.3 | 10.77M |
| August 05, 2025 | 8.24 | 8.37 | 8.37 | 8.46 | 8.21 | 15.45M |
| August 04, 2025 | 8.13 | 8.24 | 8.24 | 8.25 | 8.06 | 9.16M |
| August 01, 2025 | 8.18 | 8.16 | 8.16 | 8.2 | 8.11 | 11.49M |
| July 31, 2025 | 8.31 | 8.12 | 8.12 | 8.34 | 8.09 | 16.21M |
| July 30, 2025 | 8.47 | 8.38 | 8.38 | 8.51 | 8.29 | 17.82M |
| July 29, 2025 | 8.49 | 8.43 | 8.43 | 8.52 | 8.36 | 15.33M |
| July 28, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.16 | 18.61M |
| July 25, 2025 | 8.61 | 8.5 | 8.5 | 8.79 | 8.49 | 20.5M |
| July 24, 2025 | 8.43 | 8.62 | 8.62 | 8.62 | 8.38 | 23.38M |
| July 23, 2025 | 8.58 | 8.45 | 8.45 | 8.61 | 8.44 | 30.95M |
| July 22, 2025 | 8.6 | 8.73 | 8.62 | 8.73 | 8.53 | 42.69M |
| July 21, 2025 | 8.42 | 8.57 | 8.46 | 8.68 | 8.42 | 41.31M |
| July 18, 2025 | 8.42 | 8.35 | 8.24 | 8.48 | 8.27 | 42.48M |
| July 17, 2025 | 8.29 | 8.4 | 8.29 | 8.45 | 8.2 | 43.1M |
| July 16, 2025 | 8.42 | 8.22 | 8.12 | 8.47 | 8.14 | 46.75M |
| July 15, 2025 | 8.73 | 8.4 | 8.29 | 8.98 | 8.4 | 79.35M |
| July 14, 2025 | 9.55 | 9.19 | 9.07 | 9.92 | 9.19 | 82.15M |
| July 11, 2025 | 10.14 | 10.21 | 10.08 | 10.75 | 9.18 | 142.87M |
| July 10, 2025 | 9 | 9.77 | 9.65 | 9.77 | 8.48 | 114.07M |
| July 09, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.72 | 26.33M |
| July 08, 2025 | 7.95 | 8.07 | 8.07 | 8.07 | 7.72 | 16.96M |
| July 07, 2025 | 7.33 | 7.34 | 7.34 | 7.36 | 7.27 | 7.63M |
| July 04, 2025 | 7.31 | 7.33 | 7.33 | 7.44 | 7.25 | 9.62M |
| July 03, 2025 | 7.3 | 7.3 | 7.3 | 7.39 | 7.25 | 10.86M |
| July 02, 2025 | 7.09 | 7.26 | 7.26 | 7.3 | 7.09 | 12.06M |
| July 01, 2025 | 7.03 | 7.12 | 7.12 | 7.12 | 7.02 | 6.98M |
| June 30, 2025 | 7.07 | 7.06 | 7.06 | 7.09 | 7 | 6.28M |
| June 27, 2025 | 7.01 | 7.07 | 7.07 | 7.11 | 7 | 7.92M |
| June 26, 2025 | 7 | 6.99 | 6.99 | 7.08 | 6.96 | 5.12M |
| June 25, 2025 | 7.01 | 7.03 | 7.03 | 7.05 | 6.98 | 4.38M |
| June 24, 2025 | 6.96 | 7.03 | 7.03 | 7.04 | 6.87 | 7.45M |
| June 23, 2025 | 6.74 | 6.95 | 6.95 | 6.98 | 6.72 | 8.19M |
| June 20, 2025 | 6.83 | 6.75 | 6.75 | 6.84 | 6.73 | 4M |
| June 19, 2025 | 6.84 | 6.79 | 6.79 | 6.89 | 6.72 | 6.29M |
| June 18, 2025 | 6.97 | 6.86 | 6.86 | 7.02 | 6.85 | 5.8M |
| June 17, 2025 | 6.98 | 7.01 | 7.01 | 7.02 | 6.9 | 6.11M |
| June 16, 2025 | 7.04 | 6.97 | 6.97 | 7.14 | 6.95 | 9.8M |
| June 13, 2025 | 7.03 | 7.01 | 7.01 | 7.11 | 7 | 6.67M |
| June 12, 2025 | 7.1 | 7.05 | 7.05 | 7.11 | 7.01 | 4.84M |
| June 11, 2025 | 6.97 | 7.09 | 7.09 | 7.13 | 6.96 | 6.56M |
| June 10, 2025 | 7.05 | 6.98 | 6.98 | 7.1 | 6.93 | 4.76M |
| June 09, 2025 | 7.08 | 7.05 | 7.05 | 7.09 | 6.99 | 4.95M |
| June 06, 2025 | 6.99 | 7.08 | 7.08 | 7.12 | 6.94 | 5.93M |
| June 05, 2025 | 7.07 | 6.98 | 6.98 | 7.12 | 6.96 | 5.87M |
| June 04, 2025 | 6.94 | 7.07 | 7.07 | 7.08 | 6.92 | 6.81M |
| June 03, 2025 | 6.88 | 6.93 | 6.93 | 6.96 | 6.86 | 4.69M |
| May 30, 2025 | 6.92 | 6.93 | 6.93 | 6.97 | 6.85 | 4.21M |
| May 29, 2025 | 6.91 | 6.93 | 6.93 | 6.98 | 6.91 | 5.25M |
| May 28, 2025 | 6.95 | 6.95 | 6.95 | 7.04 | 6.9 | 6.2M |
| May 27, 2025 | 6.81 | 6.95 | 6.95 | 6.99 | 6.73 | 7.62M |
| May 26, 2025 | 6.7 | 6.81 | 6.81 | 6.83 | 6.69 | 4.07M |