8.63
-0.09(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.7 | 8.63 | 8.63 | 8.74 | 8.55 | 7.76M |
| August 21, 2025 | 8.68 | 8.72 | 8.72 | 8.79 | 8.61 | 7.53M |
| August 20, 2025 | 8.57 | 8.66 | 8.66 | 8.67 | 8.51 | 9.5M |
| August 19, 2025 | 8.5 | 8.55 | 8.55 | 8.65 | 8.46 | 7.84M |
| August 18, 2025 | 8.52 | 8.5 | 8.5 | 8.59 | 8.47 | 12.5M |
| August 15, 2025 | 8.48 | 8.49 | 8.49 | 8.53 | 8.41 | 5.59M |
| August 14, 2025 | 8.59 | 8.49 | 8.49 | 8.59 | 8.48 | 5.42M |
| August 13, 2025 | 8.63 | 8.55 | 8.55 | 8.66 | 8.52 | 5.19M |
| August 12, 2025 | 8.63 | 8.61 | 8.61 | 8.68 | 8.57 | 6.56M |
| August 11, 2025 | 8.53 | 8.63 | 8.63 | 8.67 | 8.49 | 5.68M |
| August 08, 2025 | 8.53 | 8.52 | 8.52 | 8.56 | 8.49 | 2.92M |
| August 07, 2025 | 8.66 | 8.53 | 8.53 | 8.66 | 8.43 | 7.35M |
| August 06, 2025 | 8.6 | 8.66 | 8.66 | 8.66 | 8.53 | 3.46M |
| August 05, 2025 | 8.57 | 8.61 | 8.61 | 8.76 | 8.57 | 8.38M |
| August 04, 2025 | 8.47 | 8.58 | 8.58 | 8.59 | 8.41 | 4.64M |
| August 01, 2025 | 8.46 | 8.46 | 8.46 | 8.5 | 8.41 | 4.21M |
| July 31, 2025 | 8.62 | 8.45 | 8.45 | 8.62 | 8.42 | 6.23M |
| July 30, 2025 | 8.6 | 8.6 | 8.6 | 8.72 | 8.56 | 6.38M |
| July 29, 2025 | 8.77 | 8.6 | 8.6 | 8.83 | 8.53 | 7.67M |
| July 28, 2025 | 9.03 | 8.72 | 8.72 | 9.06 | 8.67 | 12.48M |
| July 25, 2025 | 8.99 | 9.02 | 9.02 | 9.07 | 8.95 | 3.93M |
| July 24, 2025 | 9.04 | 8.97 | 8.97 | 9.07 | 8.92 | 5.27M |
| July 23, 2025 | 8.97 | 9.01 | 9.01 | 9.17 | 8.97 | 6.5M |
| July 22, 2025 | 9.03 | 9.02 | 9.02 | 9.04 | 8.91 | 5.38M |
| July 21, 2025 | 8.99 | 8.99 | 8.99 | 9.06 | 8.96 | 4.19M |
| July 18, 2025 | 9.05 | 8.99 | 8.99 | 9.09 | 8.94 | 2.65M |
| July 17, 2025 | 9.11 | 9.04 | 9.04 | 9.11 | 8.94 | 4.46M |
| July 16, 2025 | 9 | 9.05 | 9.05 | 9.13 | 8.98 | 3.28M |
| July 15, 2025 | 9.06 | 9.01 | 9.01 | 9.1 | 8.92 | 4.05M |
| July 14, 2025 | 8.88 | 9.06 | 9.06 | 9.11 | 8.85 | 4.92M |
| July 11, 2025 | 8.89 | 8.88 | 8.88 | 8.96 | 8.85 | 3.08M |
| July 10, 2025 | 8.8 | 8.92 | 8.92 | 8.93 | 8.76 | 4.03M |
| July 09, 2025 | 8.79 | 8.82 | 8.82 | 8.86 | 8.77 | 3.59M |
| July 08, 2025 | 8.71 | 8.78 | 8.78 | 8.8 | 8.69 | 3.07M |
| July 07, 2025 | 8.62 | 8.71 | 8.71 | 8.83 | 8.62 | 4.87M |
| July 04, 2025 | 8.74 | 8.62 | 8.62 | 8.74 | 8.6 | 4.17M |
| July 03, 2025 | 8.68 | 8.74 | 8.74 | 8.86 | 8.62 | 4.88M |
| July 02, 2025 | 8.68 | 8.66 | 8.66 | 8.75 | 8.63 | 3.54M |
| July 01, 2025 | 8.74 | 8.71 | 8.71 | 8.77 | 8.65 | 3.31M |
| June 30, 2025 | 8.74 | 8.74 | 8.74 | 8.8 | 8.7 | 3.48M |
| June 27, 2025 | 8.67 | 8.74 | 8.74 | 8.76 | 8.65 | 2.82M |
| June 26, 2025 | 8.68 | 8.68 | 8.68 | 8.82 | 8.63 | 4.86M |
| June 25, 2025 | 8.73 | 8.68 | 8.68 | 8.78 | 8.57 | 5.67M |
| June 24, 2025 | 8.7 | 8.73 | 8.73 | 8.75 | 8.59 | 6.1M |
| June 23, 2025 | 8.74 | 8.66 | 8.66 | 8.74 | 8.56 | 4.22M |
| June 20, 2025 | 8.67 | 8.74 | 8.74 | 8.8 | 8.63 | 2.88M |
| June 19, 2025 | 8.85 | 8.67 | 8.67 | 8.9 | 8.63 | 3.41M |
| June 18, 2025 | 8.79 | 8.85 | 8.85 | 8.88 | 8.76 | 3.01M |
| June 17, 2025 | 8.89 | 8.81 | 8.81 | 8.94 | 8.73 | 3.53M |
| June 16, 2025 | 8.8 | 8.89 | 8.89 | 8.94 | 8.72 | 5.07M |
| June 13, 2025 | 8.98 | 8.84 | 8.84 | 9 | 8.7 | 5.7M |
| June 12, 2025 | 8.94 | 8.98 | 8.98 | 9.05 | 8.88 | 3.74M |
| June 11, 2025 | 9.07 | 8.95 | 8.95 | 9.11 | 8.82 | 6.65M |
| June 10, 2025 | 9.22 | 9.07 | 9.07 | 9.26 | 9 | 5.92M |
| June 09, 2025 | 8.86 | 9.27 | 9.27 | 9.29 | 8.85 | 10.83M |
| June 06, 2025 | 9.16 | 8.87 | 8.87 | 9.19 | 8.83 | 11.04M |
| June 05, 2025 | 9.5 | 9.14 | 9.14 | 9.52 | 9.13 | 7.37M |
| June 04, 2025 | 9.36 | 9.45 | 9.45 | 9.51 | 9.22 | 7.68M |
| June 03, 2025 | 9.08 | 9.4 | 9.4 | 9.4 | 9 | 9.59M |
| May 30, 2025 | 9.1 | 9.13 | 9.13 | 9.28 | 9.07 | 5.06M |