8.76
+0.02(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.67 | 8.76 | 8.76 | 8.82 | 8.62 | 58.92M |
| August 15, 2025 | 8.8 | 8.74 | 8.74 | 8.8 | 8.58 | 72.89M |
| August 14, 2025 | 8.77 | 8.9 | 8.9 | 9.13 | 8.74 | 102.58M |
| August 13, 2025 | 8.92 | 8.81 | 8.81 | 8.95 | 8.76 | 48.67M |
| August 12, 2025 | 8.8 | 8.89 | 8.89 | 8.91 | 8.73 | 67M |
| August 11, 2025 | 8.66 | 8.75 | 8.75 | 8.75 | 8.58 | 38.08M |
| August 08, 2025 | 8.66 | 8.67 | 8.67 | 8.78 | 8.57 | 37.92M |
| August 07, 2025 | 8.64 | 8.72 | 8.72 | 8.85 | 8.6 | 48.18M |
| August 06, 2025 | 8.65 | 8.69 | 8.69 | 8.71 | 8.58 | 35.64M |
| August 05, 2025 | 8.63 | 8.71 | 8.71 | 8.72 | 8.62 | 33.7M |
| August 04, 2025 | 8.51 | 8.63 | 8.63 | 8.63 | 8.4 | 34.98M |
| August 01, 2025 | 8.73 | 8.61 | 8.61 | 8.73 | 8.5 | 42.34M |
| July 31, 2025 | 8.71 | 8.73 | 8.73 | 8.82 | 8.65 | 32.08M |
| July 30, 2025 | 8.93 | 8.76 | 8.76 | 8.93 | 8.7 | 56.35M |
| July 29, 2025 | 9.12 | 8.99 | 8.99 | 9.14 | 8.88 | 52.91M |
| July 28, 2025 | 8.91 | 9.1 | 9.1 | 9.12 | 8.88 | 56.52M |
| July 25, 2025 | 9.12 | 8.94 | 8.94 | 9.15 | 8.91 | 61.55M |
| July 24, 2025 | 9.06 | 9.1 | 9.1 | 9.12 | 8.97 | 64.41M |
| July 23, 2025 | 9.3 | 9.15 | 9.15 | 9.35 | 8.84 | 104.73M |
| July 22, 2025 | 9.58 | 9.38 | 9.38 | 9.75 | 9.33 | 94.09M |
| July 21, 2025 | 9.59 | 9.53 | 9.53 | 9.69 | 9.31 | 120.76M |
| July 18, 2025 | 9.5 | 9.77 | 9.77 | 10.16 | 9.45 | 192.59M |
| July 17, 2025 | 9.39 | 9.61 | 9.61 | 9.8 | 9.35 | 132.38M |
| July 16, 2025 | 9.45 | 9.48 | 9.48 | 9.64 | 9.34 | 108.61M |
| July 15, 2025 | 9.42 | 9.65 | 9.65 | 10.17 | 9.27 | 181.16M |
| July 14, 2025 | 9.74 | 9.52 | 9.52 | 9.75 | 9.32 | 126.9M |
| July 11, 2025 | 9.4 | 9.74 | 9.74 | 9.9 | 9.35 | 170.36M |
| July 10, 2025 | 9.42 | 9.56 | 9.56 | 9.84 | 9.41 | 191.06M |
| July 09, 2025 | 9.49 | 9.57 | 9.57 | 9.88 | 9.39 | 225.8M |
| July 08, 2025 | 9.4 | 9.59 | 9.59 | 9.9 | 9.29 | 291.19M |
| July 07, 2025 | 8.53 | 9.25 | 9.25 | 9.25 | 8.45 | 170.03M |
| July 04, 2025 | 8.44 | 8.41 | 8.41 | 8.59 | 8.25 | 75.98M |
| July 03, 2025 | 8.5 | 8.45 | 8.45 | 8.54 | 8.36 | 51.68M |
| July 02, 2025 | 8.69 | 8.54 | 8.54 | 8.73 | 8.46 | 65.74M |
| July 01, 2025 | 8.79 | 8.74 | 8.74 | 8.85 | 8.51 | 89.96M |
| June 30, 2025 | 8.5 | 8.8 | 8.8 | 8.9 | 8.41 | 109.68M |
| June 27, 2025 | 8.6 | 8.5 | 8.5 | 8.76 | 8.47 | 89.51M |
| June 26, 2025 | 8.55 | 8.7 | 8.7 | 8.93 | 8.42 | 126.67M |
| June 25, 2025 | 8.52 | 8.63 | 8.63 | 8.72 | 8.4 | 104.75M |
| June 24, 2025 | 8.57 | 8.6 | 8.6 | 8.78 | 8.36 | 113.93M |
| June 23, 2025 | 8.12 | 8.57 | 8.57 | 8.65 | 8.12 | 111.55M |
| June 20, 2025 | 8.34 | 8.09 | 8.09 | 8.43 | 8.01 | 87.6M |
| June 19, 2025 | 9.22 | 8.55 | 8.55 | 9.23 | 8.48 | 146.84M |
| June 18, 2025 | 9.03 | 9.37 | 9.37 | 9.62 | 8.99 | 162.08M |
| June 17, 2025 | 9.17 | 9.02 | 9.02 | 9.36 | 8.98 | 103.89M |
| June 16, 2025 | 8.71 | 9.14 | 9.14 | 9.2 | 8.65 | 117.83M |
| June 13, 2025 | 9.29 | 8.81 | 8.81 | 9.37 | 8.78 | 118.39M |
| June 12, 2025 | 9.25 | 9.27 | 9.27 | 9.5 | 9.18 | 94.17M |
| June 11, 2025 | 9.82 | 9.38 | 9.38 | 9.82 | 9.31 | 176.17M |
| June 10, 2025 | 9.62 | 10.01 | 10.01 | 10.49 | 9.51 | 250.43M |
| June 09, 2025 | 9.42 | 9.68 | 9.68 | 9.8 | 9.31 | 156.89M |
| June 06, 2025 | 9.32 | 9.4 | 9.4 | 9.77 | 9.25 | 155.43M |
| June 05, 2025 | 9.61 | 9.5 | 9.5 | 9.85 | 9.3 | 211.25M |
| June 04, 2025 | 9.51 | 9.85 | 9.85 | 10.66 | 9.51 | 238.51M |
| June 03, 2025 | 10.01 | 9.88 | 9.88 | 10.36 | 9.73 | 259.89M |
| May 30, 2025 | 10.19 | 9.6 | 9.6 | 10.48 | 9.5 | 342.66M |
| May 29, 2025 | 8.87 | 9.79 | 9.79 | 9.79 | 8.66 | 256.18M |
| May 28, 2025 | 9.25 | 8.9 | 8.9 | 9.35 | 8.8 | 308.09M |
| May 27, 2025 | 8.09 | 9 | 9 | 9 | 7.94 | 234.16M |
| May 26, 2025 | 7.91 | 8.18 | 8.18 | 8.27 | 7.7 | 135.2M |