8.83
+0.06(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.77 | 8.83 | 8.83 | 8.89 | 8.71 | 22.08M |
| August 21, 2025 | 8.91 | 8.77 | 8.77 | 8.95 | 8.72 | 21.57M |
| August 20, 2025 | 9 | 8.89 | 8.89 | 9 | 8.7 | 34.5M |
| August 19, 2025 | 9.03 | 9.06 | 9.06 | 9.14 | 8.92 | 35.49M |
| August 18, 2025 | 9.09 | 9.1 | 9.1 | 9.37 | 9.05 | 48.04M |
| August 15, 2025 | 9.01 | 8.92 | 8.92 | 9.07 | 8.85 | 36.36M |
| August 14, 2025 | 9.19 | 8.86 | 8.86 | 9.26 | 8.85 | 45.41M |
| August 13, 2025 | 9.19 | 9.08 | 9.08 | 9.28 | 9.07 | 57.08M |
| August 12, 2025 | 9.41 | 9.26 | 9.26 | 9.66 | 9.17 | 106.11M |
| August 11, 2025 | 8.54 | 9.3 | 9.3 | 9.3 | 8.45 | 64.94M |
| August 08, 2025 | 9 | 8.45 | 8.45 | 9.1 | 8.42 | 101.37M |
| August 07, 2025 | 9.8 | 9.25 | 9.25 | 9.8 | 9.1 | 90.27M |
| August 06, 2025 | 8.08 | 8.91 | 8.91 | 8.91 | 8.07 | 61.58M |
| August 05, 2025 | 8.1 | 8.1 | 8.1 | 8.13 | 8.06 | 6.55M |
| August 04, 2025 | 7.97 | 8.09 | 8.09 | 8.1 | 7.92 | 8.02M |
| August 01, 2025 | 7.95 | 8.04 | 8.04 | 8.07 | 7.9 | 10.65M |
| July 31, 2025 | 8.02 | 7.95 | 7.95 | 8.1 | 7.94 | 10.08M |
| July 30, 2025 | 8.14 | 8.07 | 8.07 | 8.18 | 8.01 | 11.85M |
| July 29, 2025 | 8.29 | 8.19 | 8.19 | 8.29 | 8.04 | 14.26M |
| July 28, 2025 | 8.29 | 8.25 | 8.25 | 8.33 | 8.12 | 15.79M |
| July 25, 2025 | 8.03 | 8.27 | 8.27 | 8.34 | 8.01 | 25.27M |
| July 24, 2025 | 7.95 | 8.03 | 8.03 | 8.03 | 7.95 | 9.11M |
| July 23, 2025 | 8.1 | 7.94 | 7.94 | 8.11 | 7.91 | 13.67M |
| July 22, 2025 | 8.1 | 8.1 | 8.1 | 8.19 | 8.09 | 16.17M |
| July 21, 2025 | 8.07 | 8.13 | 8.13 | 8.15 | 8.05 | 9.81M |
| July 18, 2025 | 8.05 | 8.07 | 8.07 | 8.11 | 8.02 | 8.18M |
| July 17, 2025 | 8.03 | 8.05 | 8.05 | 8.09 | 8.01 | 8.77M |
| July 16, 2025 | 8.1 | 8.05 | 8.05 | 8.14 | 8.02 | 8.14M |
| July 15, 2025 | 8.15 | 8.09 | 8.09 | 8.18 | 7.96 | 13.35M |
| July 14, 2025 | 8.05 | 8.18 | 8.18 | 8.2 | 8 | 14.89M |
| July 11, 2025 | 8.28 | 8.21 | 8.21 | 8.31 | 8.15 | 14.19M |
| July 10, 2025 | 8.11 | 8.25 | 8.25 | 8.32 | 8.04 | 25.97M |
| July 09, 2025 | 8.09 | 8.11 | 8.11 | 8.18 | 8.05 | 12.79M |
| July 08, 2025 | 7.99 | 8.09 | 8.09 | 8.09 | 7.98 | 9.3M |
| July 07, 2025 | 7.99 | 8.02 | 8.02 | 8.05 | 7.96 | 7.92M |
| July 04, 2025 | 8 | 8.03 | 8.03 | 8.09 | 7.9 | 13.58M |
| July 03, 2025 | 8 | 8.04 | 8.04 | 8.14 | 7.97 | 10.62M |
| July 02, 2025 | 8.02 | 7.95 | 7.95 | 8.02 | 7.9 | 8.03M |
| July 01, 2025 | 8.02 | 8.02 | 8.02 | 8.06 | 7.9 | 12.88M |
| June 30, 2025 | 8.02 | 8.05 | 8.05 | 8.08 | 7.99 | 12.45M |
| June 27, 2025 | 8.01 | 8.01 | 8.01 | 8.06 | 7.92 | 14.58M |
| June 26, 2025 | 7.91 | 7.92 | 7.92 | 8.07 | 7.87 | 14.43M |
| June 25, 2025 | 7.91 | 7.94 | 7.94 | 7.94 | 7.85 | 10.68M |
| June 24, 2025 | 7.73 | 7.91 | 7.91 | 7.92 | 7.73 | 13.4M |
| June 23, 2025 | 7.41 | 7.76 | 7.76 | 7.77 | 7.38 | 13.07M |
| June 20, 2025 | 7.55 | 7.48 | 7.48 | 7.61 | 7.43 | 9.61M |
| June 19, 2025 | 7.74 | 7.58 | 7.58 | 7.83 | 7.55 | 12.18M |
| June 18, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.7 | 9.13M |
| June 17, 2025 | 7.79 | 7.79 | 7.79 | 7.84 | 7.66 | 10.25M |
| June 16, 2025 | 7.67 | 7.78 | 7.78 | 7.82 | 7.63 | 10.45M |
| June 13, 2025 | 7.86 | 7.7 | 7.7 | 7.88 | 7.62 | 14.27M |
| June 12, 2025 | 7.86 | 7.9 | 7.9 | 7.94 | 7.81 | 10.43M |
| June 11, 2025 | 7.84 | 7.92 | 7.92 | 7.98 | 7.8 | 12.16M |
| June 10, 2025 | 8.01 | 7.84 | 7.84 | 8.02 | 7.71 | 21.97M |
| June 09, 2025 | 8.02 | 8.03 | 8.03 | 8.06 | 7.98 | 17.33M |
| June 06, 2025 | 8.08 | 8.02 | 8.02 | 8.1 | 7.96 | 15.79M |
| June 05, 2025 | 7.98 | 8.01 | 8.01 | 8.13 | 7.98 | 20.8M |
| June 04, 2025 | 7.92 | 7.99 | 7.99 | 8.03 | 7.86 | 17.16M |
| June 03, 2025 | 7.88 | 7.91 | 7.91 | 8.02 | 7.88 | 17.66M |
| May 30, 2025 | 8 | 7.89 | 7.89 | 8.15 | 7.87 | 26.57M |