8.97
+0.02(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.95 | 8.97 | 8.97 | 8.97 | 8.88 | 16.65M |
| August 21, 2025 | 9.03 | 8.95 | 8.95 | 9.04 | 8.89 | 21.03M |
| August 20, 2025 | 8.89 | 9.05 | 9.05 | 9.05 | 8.84 | 24.48M |
| August 19, 2025 | 8.88 | 8.89 | 8.89 | 8.9 | 8.82 | 15.32M |
| August 18, 2025 | 8.76 | 8.86 | 8.86 | 8.93 | 8.73 | 24.16M |
| August 15, 2025 | 8.73 | 8.74 | 8.74 | 8.75 | 8.65 | 17.97M |
| August 14, 2025 | 8.86 | 8.73 | 8.73 | 8.89 | 8.72 | 16.28M |
| August 13, 2025 | 8.84 | 8.86 | 8.86 | 8.87 | 8.82 | 13.94M |
| August 12, 2025 | 8.83 | 8.82 | 8.82 | 8.86 | 8.81 | 8.99M |
| August 11, 2025 | 8.78 | 8.84 | 8.84 | 8.85 | 8.76 | 12.77M |
| August 08, 2025 | 8.8 | 8.79 | 8.79 | 8.82 | 8.76 | 8.05M |
| August 07, 2025 | 8.76 | 8.79 | 8.79 | 8.85 | 8.73 | 14.4M |
| August 06, 2025 | 8.82 | 8.77 | 8.77 | 8.83 | 8.72 | 12.5M |
| August 05, 2025 | 8.76 | 8.83 | 8.83 | 8.84 | 8.75 | 9.57M |
| August 04, 2025 | 8.72 | 8.75 | 8.75 | 8.78 | 8.66 | 8.45M |
| August 01, 2025 | 8.72 | 8.73 | 8.73 | 8.78 | 8.71 | 7.66M |
| July 31, 2025 | 8.88 | 8.75 | 8.75 | 8.89 | 8.71 | 16.33M |
| July 30, 2025 | 8.89 | 8.92 | 8.92 | 8.95 | 8.83 | 15.66M |
| July 29, 2025 | 9.21 | 8.9 | 8.9 | 9.23 | 8.87 | 25.06M |
| July 28, 2025 | 9.11 | 9.2 | 9.2 | 9.21 | 9.06 | 17.86M |
| July 25, 2025 | 9.15 | 9.11 | 9.11 | 9.2 | 9.06 | 15.99M |
| July 24, 2025 | 9 | 9.14 | 9.14 | 9.14 | 8.96 | 21.87M |
| July 23, 2025 | 8.92 | 9 | 9 | 9.03 | 8.9 | 27.22M |
| July 22, 2025 | 8.87 | 8.92 | 8.92 | 8.93 | 8.79 | 20.08M |
| July 21, 2025 | 8.79 | 8.86 | 8.86 | 8.87 | 8.76 | 13.26M |
| July 18, 2025 | 8.83 | 8.8 | 8.8 | 8.84 | 8.74 | 11.24M |
| July 17, 2025 | 8.78 | 8.83 | 8.83 | 8.84 | 8.77 | 11.93M |
| July 16, 2025 | 8.75 | 8.79 | 8.79 | 8.82 | 8.7 | 22.67M |
| July 15, 2025 | 8.94 | 8.76 | 8.76 | 8.94 | 8.65 | 31.59M |
| July 14, 2025 | 9 | 8.94 | 8.94 | 9.01 | 8.9 | 17.91M |
| July 11, 2025 | 9.13 | 8.98 | 8.98 | 9.15 | 8.96 | 27.3M |
| July 10, 2025 | 9.15 | 9.13 | 9.13 | 9.18 | 9.05 | 8.91M |
| July 09, 2025 | 9.23 | 9.16 | 9.16 | 9.25 | 9.15 | 10.35M |
| July 08, 2025 | 9.2 | 9.24 | 9.24 | 9.27 | 9.12 | 12.86M |
| July 07, 2025 | 9.19 | 9.19 | 9.19 | 9.24 | 9.15 | 7.08M |
| July 04, 2025 | 9.23 | 9.2 | 9.2 | 9.26 | 9.14 | 9.23M |
| July 03, 2025 | 9.34 | 9.23 | 9.23 | 9.36 | 9.18 | 11.96M |
| July 02, 2025 | 9.41 | 9.34 | 9.34 | 9.42 | 9.29 | 9.19M |
| July 01, 2025 | 9.16 | 9.43 | 9.43 | 9.5 | 9.1 | 20.39M |
| June 30, 2025 | 9.14 | 9.13 | 9.13 | 9.17 | 9.1 | 8.34M |
| June 27, 2025 | 9.22 | 9.14 | 9.14 | 9.24 | 9.11 | 7.42M |
| June 26, 2025 | 9.31 | 9.21 | 9.21 | 9.31 | 9.15 | 12.05M |
| June 25, 2025 | 9.16 | 9.3 | 9.3 | 9.35 | 9.12 | 13.31M |
| June 24, 2025 | 9.11 | 9.14 | 9.14 | 9.2 | 9.08 | 9.79M |
| June 23, 2025 | 9.04 | 9.09 | 9.09 | 9.12 | 8.97 | 10.31M |
| June 20, 2025 | 9.14 | 9.02 | 9.02 | 9.22 | 9 | 9.93M |
| June 19, 2025 | 9.39 | 9.13 | 9.13 | 9.41 | 9.1 | 10.33M |
| June 18, 2025 | 9.57 | 9.4 | 9.4 | 9.62 | 9.37 | 8.95M |
| June 17, 2025 | 9.58 | 9.6 | 9.6 | 9.67 | 9.55 | 7.56M |
| June 16, 2025 | 9.55 | 9.62 | 9.62 | 9.75 | 9.55 | 10.84M |
| June 13, 2025 | 9.8 | 9.61 | 9.61 | 9.86 | 9.54 | 17.32M |
| June 12, 2025 | 9.75 | 9.8 | 9.8 | 9.86 | 9.65 | 12.5M |
| June 11, 2025 | 9.77 | 9.78 | 9.78 | 9.88 | 9.74 | 10.18M |
| June 10, 2025 | 9.87 | 9.8 | 9.8 | 10.04 | 9.77 | 13.48M |
| June 09, 2025 | 9.8 | 9.87 | 9.87 | 9.91 | 9.74 | 15.08M |
| June 06, 2025 | 9.95 | 9.84 | 9.84 | 9.98 | 9.66 | 21.05M |
| June 05, 2025 | 10.44 | 9.95 | 9.95 | 10.5 | 9.94 | 25.78M |
| June 04, 2025 | 10.3 | 10.4 | 10.4 | 10.42 | 10.19 | 28M |
| June 03, 2025 | 10.55 | 10.53 | 10.23 | 10.64 | 10.35 | 19.71M |
| May 30, 2025 | 10.74 | 10.58 | 10.28 | 10.81 | 10.52 | 13.86M |