8.91
+0.07(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.84 | 8.91 | 8.91 | 8.95 | 8.84 | 27.2M |
| August 15, 2025 | 8.76 | 8.84 | 8.84 | 8.86 | 8.73 | 22.56M |
| August 14, 2025 | 9 | 8.77 | 8.77 | 9.03 | 8.76 | 36.37M |
| August 13, 2025 | 8.97 | 9.03 | 9.03 | 9.09 | 8.96 | 31.72M |
| August 12, 2025 | 9.1 | 8.93 | 8.93 | 9.12 | 8.9 | 40.48M |
| August 11, 2025 | 9.07 | 9.13 | 9.13 | 9.17 | 9.04 | 33.86M |
| August 08, 2025 | 9.03 | 9.07 | 9.07 | 9.26 | 8.95 | 45.46M |
| August 07, 2025 | 9.22 | 9.07 | 9.07 | 9.25 | 9.03 | 44.99M |
| August 06, 2025 | 9 | 9.21 | 9.21 | 9.29 | 8.97 | 61.44M |
| August 05, 2025 | 9.13 | 9.05 | 9.05 | 9.16 | 8.96 | 53.09M |
| August 04, 2025 | 8.87 | 9.1 | 9.1 | 9.13 | 8.84 | 58.4M |
| August 01, 2025 | 9.03 | 8.82 | 8.82 | 9.12 | 8.82 | 58.64M |
| July 31, 2025 | 9.38 | 8.97 | 8.97 | 9.43 | 8.96 | 103.04M |
| July 30, 2025 | 10.16 | 9.66 | 9.66 | 10.35 | 9.58 | 119.66M |
| July 29, 2025 | 10.3 | 10.22 | 10.22 | 10.65 | 9.81 | 189.49M |
| July 28, 2025 | 9.58 | 10.89 | 10.89 | 10.89 | 9.5 | 136M |
| July 25, 2025 | 10.61 | 9.9 | 9.9 | 10.81 | 9.82 | 194.3M |
| July 24, 2025 | 10.5 | 9.83 | 9.83 | 10.5 | 9.66 | 212.64M |
| July 23, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 8.45M |
| July 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 14.52M |
| July 21, 2025 | 7.91 | 8.7 | 8.7 | 8.7 | 7.87 | 91.3M |
| July 18, 2025 | 7.85 | 7.91 | 7.91 | 7.91 | 7.76 | 18.51M |
| July 17, 2025 | 7.68 | 7.87 | 7.87 | 7.88 | 7.68 | 20.48M |
| July 16, 2025 | 7.74 | 7.7 | 7.7 | 7.83 | 7.66 | 14.87M |
| July 15, 2025 | 7.94 | 7.73 | 7.73 | 7.96 | 7.68 | 22.1M |
| July 14, 2025 | 7.88 | 7.96 | 7.96 | 8.13 | 7.88 | 32.91M |
| July 11, 2025 | 7.81 | 7.86 | 7.86 | 7.92 | 7.71 | 24.2M |
| July 10, 2025 | 7.74 | 7.76 | 7.76 | 7.84 | 7.7 | 18.95M |
| July 09, 2025 | 7.78 | 7.74 | 7.74 | 7.9 | 7.7 | 20.37M |
| July 08, 2025 | 7.74 | 7.78 | 7.78 | 7.8 | 7.66 | 14.52M |
| July 07, 2025 | 7.72 | 7.75 | 7.75 | 7.76 | 7.64 | 13.34M |
| July 04, 2025 | 7.87 | 7.72 | 7.72 | 7.9 | 7.71 | 19.99M |
| July 03, 2025 | 7.83 | 7.89 | 7.89 | 8 | 7.81 | 26.55M |
| July 02, 2025 | 7.88 | 7.87 | 7.87 | 7.93 | 7.76 | 28.05M |
| July 01, 2025 | 8 | 7.93 | 7.93 | 8 | 7.84 | 32.19M |
| June 30, 2025 | 7.84 | 8 | 8 | 8.01 | 7.82 | 43.85M |
| June 27, 2025 | 7.7 | 7.81 | 7.81 | 7.86 | 7.7 | 32.05M |
| June 26, 2025 | 7.61 | 7.76 | 7.76 | 7.88 | 7.61 | 41.81M |
| June 25, 2025 | 7.5 | 7.66 | 7.66 | 7.67 | 7.48 | 29.57M |
| June 24, 2025 | 7.42 | 7.5 | 7.5 | 7.55 | 7.34 | 18.86M |
| June 23, 2025 | 7.23 | 7.49 | 7.49 | 7.51 | 7.23 | 20.17M |
| June 20, 2025 | 7.28 | 7.23 | 7.23 | 7.33 | 7.21 | 14.76M |
| June 19, 2025 | 7.52 | 7.28 | 7.28 | 7.52 | 7.23 | 26.84M |
| June 18, 2025 | 7.59 | 7.56 | 7.56 | 7.72 | 7.51 | 24.55M |
| June 17, 2025 | 7.65 | 7.61 | 7.61 | 7.67 | 7.47 | 26.07M |
| June 16, 2025 | 7.63 | 7.69 | 7.69 | 7.73 | 7.55 | 28.21M |
| June 13, 2025 | 7.66 | 7.76 | 7.76 | 7.94 | 7.52 | 44.98M |
| June 12, 2025 | 7.57 | 7.51 | 7.51 | 7.66 | 7.44 | 22.1M |
| June 11, 2025 | 7.6 | 7.59 | 7.59 | 7.65 | 7.51 | 20.79M |
| June 10, 2025 | 7.62 | 7.62 | 7.62 | 7.73 | 7.48 | 40.42M |
| June 09, 2025 | 7.46 | 7.66 | 7.66 | 7.78 | 7.4 | 47.25M |
| June 06, 2025 | 7.41 | 7.42 | 7.42 | 7.58 | 7.37 | 30.95M |
| June 05, 2025 | 7.38 | 7.39 | 7.39 | 7.45 | 7.36 | 22.25M |
| June 04, 2025 | 7.38 | 7.41 | 7.41 | 7.46 | 7.35 | 21.91M |
| June 03, 2025 | 7.26 | 7.41 | 7.41 | 7.47 | 7.26 | 28.71M |
| May 30, 2025 | 7.32 | 7.24 | 7.24 | 7.38 | 7.2 | 24.46M |
| May 29, 2025 | 7.21 | 7.33 | 7.33 | 7.34 | 7.15 | 23.17M |
| May 28, 2025 | 7.36 | 7.21 | 7.21 | 7.39 | 7.18 | 30.48M |
| May 27, 2025 | 7.36 | 7.41 | 7.41 | 7.45 | 7.26 | 30.33M |
| May 26, 2025 | 7.25 | 7.38 | 7.38 | 7.41 | 7.18 | 33.77M |