8.96
+0.08(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.87 | 8.96 | 8.96 | 9.04 | 8.83 | 32.43M |
| August 15, 2025 | 8.77 | 8.88 | 8.88 | 8.91 | 8.7 | 26.78M |
| August 14, 2025 | 8.61 | 8.89 | 8.89 | 9.29 | 8.56 | 51.49M |
| August 13, 2025 | 8.76 | 8.6 | 8.6 | 8.82 | 8.59 | 19.2M |
| August 12, 2025 | 8.53 | 8.57 | 8.57 | 8.59 | 8.52 | 10.09M |
| August 11, 2025 | 8.51 | 8.53 | 8.53 | 8.54 | 8.44 | 9.09M |
| August 08, 2025 | 8.5 | 8.51 | 8.51 | 8.52 | 8.46 | 8.13M |
| August 07, 2025 | 8.51 | 8.5 | 8.5 | 8.53 | 8.48 | 6.23M |
| August 06, 2025 | 8.53 | 8.51 | 8.51 | 8.55 | 8.48 | 7.76M |
| August 05, 2025 | 8.49 | 8.55 | 8.55 | 8.58 | 8.48 | 6.78M |
| August 04, 2025 | 8.47 | 8.51 | 8.51 | 8.51 | 8.41 | 5.83M |
| August 01, 2025 | 8.47 | 8.51 | 8.51 | 8.53 | 8.45 | 7.53M |
| July 31, 2025 | 8.67 | 8.5 | 8.5 | 8.67 | 8.48 | 15.96M |
| July 30, 2025 | 8.61 | 8.69 | 8.69 | 8.74 | 8.61 | 16.75M |
| July 29, 2025 | 8.72 | 8.65 | 8.65 | 8.77 | 8.6 | 11.26M |
| July 28, 2025 | 8.68 | 8.75 | 8.75 | 8.75 | 8.66 | 12.29M |
| July 25, 2025 | 8.74 | 8.69 | 8.69 | 8.75 | 8.65 | 10.9M |
| July 24, 2025 | 8.62 | 8.72 | 8.72 | 8.74 | 8.6 | 18.7M |
| July 23, 2025 | 8.66 | 8.61 | 8.61 | 8.73 | 8.59 | 16.14M |
| July 22, 2025 | 8.65 | 8.61 | 8.61 | 8.66 | 8.56 | 9.61M |
| July 21, 2025 | 8.6 | 8.64 | 8.64 | 8.66 | 8.54 | 11.49M |
| July 18, 2025 | 8.58 | 8.6 | 8.6 | 8.64 | 8.55 | 7.44M |
| July 17, 2025 | 8.55 | 8.58 | 8.58 | 8.63 | 8.54 | 7.6M |
| July 16, 2025 | 8.5 | 8.55 | 8.55 | 8.59 | 8.48 | 7.67M |
| July 15, 2025 | 8.61 | 8.5 | 8.5 | 8.61 | 8.43 | 12M |
| July 14, 2025 | 8.63 | 8.61 | 8.61 | 8.74 | 8.58 | 10.78M |
| July 11, 2025 | 8.65 | 8.67 | 8.67 | 8.68 | 8.6 | 11.06M |
| July 10, 2025 | 8.59 | 8.65 | 8.65 | 8.65 | 8.58 | 8.78M |
| July 09, 2025 | 8.61 | 8.61 | 8.61 | 8.66 | 8.56 | 10.77M |
| July 08, 2025 | 8.55 | 8.59 | 8.59 | 8.61 | 8.54 | 7.43M |
| July 07, 2025 | 8.6 | 8.58 | 8.58 | 8.62 | 8.52 | 7.15M |
| July 04, 2025 | 8.6 | 8.54 | 8.54 | 8.6 | 8.52 | 8.15M |
| July 03, 2025 | 8.6 | 8.6 | 8.6 | 8.65 | 8.57 | 7.37M |
| July 02, 2025 | 8.63 | 8.63 | 8.63 | 8.69 | 8.58 | 9.27M |
| July 01, 2025 | 8.6 | 8.64 | 8.64 | 8.65 | 8.55 | 9.86M |
| June 30, 2025 | 8.59 | 8.61 | 8.61 | 8.61 | 8.54 | 9.16M |
| June 27, 2025 | 8.64 | 8.59 | 8.59 | 8.69 | 8.57 | 14.7M |
| June 26, 2025 | 8.55 | 8.72 | 8.72 | 8.8 | 8.51 | 23.28M |
| June 25, 2025 | 8.55 | 8.59 | 8.59 | 8.59 | 8.48 | 10.96M |
| June 24, 2025 | 8.41 | 8.52 | 8.52 | 8.52 | 8.41 | 8.22M |
| June 23, 2025 | 8.3 | 8.41 | 8.41 | 8.41 | 8.23 | 6.8M |
| June 20, 2025 | 8.44 | 8.36 | 8.36 | 8.49 | 8.34 | 7.96M |
| June 19, 2025 | 8.59 | 8.44 | 8.44 | 8.65 | 8.4 | 10.74M |
| June 18, 2025 | 8.67 | 8.58 | 8.58 | 8.67 | 8.56 | 7.28M |
| June 17, 2025 | 8.62 | 8.64 | 8.64 | 8.74 | 8.59 | 12.49M |
| June 16, 2025 | 8.58 | 8.62 | 8.62 | 8.65 | 8.47 | 13.31M |
| June 13, 2025 | 8.85 | 8.62 | 8.62 | 8.91 | 8.6 | 22.41M |
| June 12, 2025 | 9.06 | 8.91 | 8.91 | 9.11 | 8.88 | 19.75M |
| June 11, 2025 | 9.09 | 9.05 | 9.05 | 9.15 | 8.98 | 28.92M |
| June 10, 2025 | 8.88 | 9.02 | 9.02 | 9.12 | 8.85 | 34.2M |
| June 09, 2025 | 8.79 | 8.88 | 8.88 | 8.9 | 8.72 | 16.04M |
| June 06, 2025 | 8.74 | 8.8 | 8.8 | 8.83 | 8.68 | 12.19M |
| June 05, 2025 | 8.76 | 8.75 | 8.75 | 8.87 | 8.71 | 13.22M |
| June 04, 2025 | 8.68 | 8.79 | 8.79 | 8.83 | 8.61 | 16.32M |
| June 03, 2025 | 8.65 | 8.69 | 8.69 | 8.71 | 8.61 | 6.14M |
| May 30, 2025 | 8.7 | 8.65 | 8.65 | 8.77 | 8.64 | 7.67M |
| May 29, 2025 | 8.7 | 8.73 | 8.73 | 8.76 | 8.62 | 8.42M |
| May 28, 2025 | 8.78 | 8.72 | 8.72 | 8.79 | 8.69 | 8M |
| May 27, 2025 | 8.67 | 8.78 | 8.78 | 8.83 | 8.67 | 9.6M |
| May 26, 2025 | 8.59 | 8.68 | 8.68 | 8.68 | 8.56 | 6.71M |