8.78
-0.09(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.71 | 8.78 | 8.78 | 8.94 | 8.7 | 69.57M |
| August 21, 2025 | 9.03 | 8.87 | 8.87 | 9.23 | 8.84 | 116.09M |
| August 20, 2025 | 8.61 | 9.04 | 9.04 | 9.3 | 8.43 | 142.82M |
| August 19, 2025 | 8.88 | 8.68 | 8.68 | 8.98 | 8.66 | 95.22M |
| August 18, 2025 | 9.2 | 8.96 | 8.96 | 9.2 | 8.8 | 119.53M |
| August 15, 2025 | 8.56 | 9.06 | 9.06 | 9.44 | 8.42 | 168.84M |
| August 14, 2025 | 8.32 | 8.8 | 8.8 | 9.08 | 8.28 | 185.08M |
| August 13, 2025 | 8.18 | 8.41 | 8.41 | 8.45 | 8.06 | 108.72M |
| August 12, 2025 | 8.06 | 8.2 | 8.2 | 8.31 | 8.03 | 79.95M |
| August 11, 2025 | 7.96 | 8.06 | 8.06 | 8.1 | 7.94 | 40.16M |
| August 08, 2025 | 7.97 | 7.96 | 7.96 | 8.09 | 7.88 | 40.16M |
| August 07, 2025 | 8.04 | 7.97 | 7.97 | 8.1 | 7.94 | 33.01M |
| August 06, 2025 | 8.04 | 8.05 | 8.05 | 8.19 | 7.99 | 47.04M |
| August 05, 2025 | 7.96 | 8.04 | 8.04 | 8.04 | 7.94 | 34.08M |
| August 04, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.86 | 25.97M |
| August 01, 2025 | 8.02 | 7.98 | 7.98 | 8.06 | 7.9 | 34.69M |
| July 31, 2025 | 8.1 | 8.03 | 8.03 | 8.2 | 8 | 33.99M |
| July 30, 2025 | 8.25 | 8.14 | 8.14 | 8.26 | 8.03 | 53.97M |
| July 29, 2025 | 8.38 | 8.29 | 8.29 | 8.41 | 8.16 | 53.66M |
| July 28, 2025 | 8.3 | 8.35 | 8.35 | 8.4 | 8.26 | 42.11M |
| July 25, 2025 | 8.39 | 8.31 | 8.31 | 8.42 | 8.25 | 52.8M |
| July 24, 2025 | 8.39 | 8.42 | 8.42 | 8.42 | 8.31 | 52.02M |
| July 23, 2025 | 8.46 | 8.38 | 8.38 | 8.5 | 8.31 | 57.23M |
| July 22, 2025 | 8.68 | 8.54 | 8.54 | 8.72 | 8.48 | 80.83M |
| July 21, 2025 | 8.91 | 8.73 | 8.73 | 9.04 | 8.69 | 97.34M |
| July 18, 2025 | 9.14 | 9.01 | 9.01 | 9.4 | 8.98 | 108.38M |
| July 17, 2025 | 9.45 | 9.31 | 9.31 | 9.85 | 9.27 | 149.98M |
| July 16, 2025 | 9.65 | 9.64 | 9.64 | 10.1 | 9.48 | 170.21M |
| July 15, 2025 | 9.42 | 9.94 | 9.94 | 10.2 | 9.08 | 177.52M |
| July 14, 2025 | 9.28 | 9.52 | 9.52 | 9.64 | 9.06 | 150.73M |
| July 11, 2025 | 9 | 9.25 | 9.25 | 9.38 | 8.88 | 132.42M |
| July 10, 2025 | 9.43 | 9.01 | 9.01 | 9.49 | 8.93 | 148.15M |
| July 09, 2025 | 9.69 | 9.52 | 9.52 | 9.97 | 9.49 | 139.58M |
| July 08, 2025 | 9.75 | 9.7 | 9.7 | 9.87 | 9.51 | 140.41M |
| July 07, 2025 | 9.56 | 9.75 | 9.75 | 9.89 | 9.45 | 149.43M |
| July 04, 2025 | 9.97 | 9.43 | 9.43 | 10.12 | 9.35 | 179.43M |
| July 03, 2025 | 9.48 | 9.84 | 9.84 | 10.46 | 9.48 | 214.07M |
| July 02, 2025 | 11.01 | 10.49 | 10.49 | 11.23 | 10.49 | 192.63M |
| July 01, 2025 | 10.41 | 11.66 | 11.66 | 11.66 | 10.09 | 310.05M |
| June 30, 2025 | 10.19 | 10.6 | 10.6 | 10.76 | 9.65 | 260.78M |
| June 27, 2025 | 9.51 | 10 | 10 | 10.62 | 9.41 | 268.39M |
| June 26, 2025 | 9 | 9.9 | 9.9 | 10.2 | 8.78 | 288.16M |
| June 25, 2025 | 9.66 | 9.42 | 9.42 | 10.15 | 9.3 | 264.2M |
| June 24, 2025 | 10.19 | 9.81 | 9.81 | 10.84 | 9.5 | 328.49M |
| June 23, 2025 | 9.22 | 9.93 | 9.93 | 9.93 | 8.96 | 247.53M |
| June 20, 2025 | 8.21 | 9.03 | 9.03 | 9.03 | 8.21 | 221.9M |
| June 19, 2025 | 7.74 | 8.21 | 8.21 | 8.75 | 7.25 | 293.66M |
| June 18, 2025 | 7.13 | 8.06 | 8.06 | 8.06 | 7.13 | 270.43M |
| June 17, 2025 | 6.98 | 7.33 | 7.33 | 7.72 | 6.69 | 235.74M |
| June 16, 2025 | 6.91 | 7.12 | 7.12 | 7.46 | 6.91 | 250.13M |
| June 13, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 23.89M |
| June 12, 2025 | 5.68 | 6.27 | 6.27 | 6.27 | 5.68 | 79.71M |
| June 11, 2025 | 5.74 | 5.7 | 5.7 | 5.77 | 5.68 | 22.98M |
| June 10, 2025 | 5.78 | 5.71 | 5.71 | 5.79 | 5.61 | 38.7M |
| June 09, 2025 | 5.69 | 5.79 | 5.79 | 5.93 | 5.68 | 47.3M |
| June 06, 2025 | 5.88 | 5.69 | 5.69 | 5.89 | 5.69 | 51.77M |
| June 05, 2025 | 5.72 | 5.88 | 5.88 | 6.1 | 5.65 | 76.17M |
| June 04, 2025 | 5.6 | 5.72 | 5.72 | 5.73 | 5.53 | 36.43M |
| June 03, 2025 | 5.5 | 5.62 | 5.62 | 5.95 | 5.5 | 43.28M |
| May 30, 2025 | 5.53 | 5.48 | 5.48 | 5.74 | 5.46 | 48.61M |