8.90
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.91 | 8.9 | 8.9 | 8.92 | 8.79 | 7.5M |
| August 15, 2025 | 8.85 | 8.91 | 8.91 | 8.92 | 8.85 | 3.64M |
| August 14, 2025 | 8.89 | 8.86 | 8.86 | 8.91 | 8.82 | 5.13M |
| August 13, 2025 | 8.92 | 8.9 | 8.9 | 8.93 | 8.87 | 3.89M |
| August 12, 2025 | 8.97 | 8.91 | 8.91 | 8.97 | 8.88 | 4M |
| August 11, 2025 | 8.98 | 8.99 | 8.99 | 9.01 | 8.87 | 7.19M |
| August 08, 2025 | 9.07 | 8.98 | 8.98 | 9.09 | 8.96 | 2.75M |
| August 07, 2025 | 8.99 | 9.07 | 9.07 | 9.15 | 8.95 | 5.1M |
| August 06, 2025 | 8.98 | 9 | 9 | 9.06 | 8.93 | 4.36M |
| August 05, 2025 | 8.96 | 8.96 | 8.96 | 9.01 | 8.91 | 3.63M |
| August 04, 2025 | 8.98 | 8.96 | 8.96 | 9.08 | 8.92 | 5.23M |
| August 01, 2025 | 8.98 | 9.04 | 9.04 | 9.08 | 8.92 | 3.84M |
| July 31, 2025 | 9.05 | 8.95 | 8.95 | 9.07 | 8.91 | 4.77M |
| July 30, 2025 | 9.07 | 9.05 | 9.05 | 9.11 | 9.01 | 4.01M |
| July 29, 2025 | 9.15 | 9.07 | 9.07 | 9.18 | 9.01 | 3.84M |
| July 28, 2025 | 9.18 | 9.15 | 9.15 | 9.19 | 9.09 | 3.41M |
| July 25, 2025 | 9.26 | 9.17 | 9.17 | 9.29 | 9.16 | 5.12M |
| July 24, 2025 | 9.39 | 9.22 | 9.22 | 9.39 | 9.12 | 10.9M |
| July 23, 2025 | 9.13 | 9.01 | 9.01 | 9.13 | 9 | 3.96M |
| July 22, 2025 | 9.12 | 9.06 | 9.06 | 9.13 | 8.99 | 3.57M |
| July 21, 2025 | 9 | 9.07 | 9.07 | 9.12 | 8.97 | 4.24M |
| July 18, 2025 | 9.02 | 9 | 9 | 9.02 | 8.97 | 2.54M |
| July 17, 2025 | 8.98 | 8.99 | 8.99 | 9.02 | 8.97 | 2.12M |
| July 16, 2025 | 9.02 | 9.01 | 9.01 | 9.05 | 8.97 | 2.91M |
| July 15, 2025 | 9.15 | 9 | 9 | 9.15 | 8.96 | 4.19M |
| July 14, 2025 | 9.1 | 9.15 | 9.15 | 9.17 | 9.1 | 2.79M |
| July 11, 2025 | 9.19 | 9.1 | 9.1 | 9.19 | 9.09 | 4.55M |
| July 10, 2025 | 9.2 | 9.15 | 9.15 | 9.3 | 9.1 | 6.35M |
| July 09, 2025 | 9.16 | 9.07 | 9.07 | 9.19 | 9.05 | 3.74M |
| July 08, 2025 | 9.09 | 9.15 | 9.15 | 9.23 | 9.03 | 5.61M |
| July 07, 2025 | 9.15 | 9.09 | 9.09 | 9.27 | 9.06 | 6.64M |
| July 04, 2025 | 9.17 | 9.06 | 9.06 | 9.18 | 9.05 | 2.6M |
| July 03, 2025 | 9.14 | 9.15 | 9.15 | 9.22 | 9.09 | 4.36M |
| July 02, 2025 | 9.1 | 9.12 | 9.12 | 9.2 | 9.06 | 2.6M |
| July 01, 2025 | 9.14 | 9.11 | 9.11 | 9.26 | 9.04 | 3.04M |
| June 30, 2025 | 8.93 | 9.14 | 9.14 | 9.23 | 8.91 | 5.44M |
| June 27, 2025 | 8.92 | 8.92 | 8.92 | 8.95 | 8.89 | 1.92M |
| June 26, 2025 | 8.98 | 8.92 | 8.92 | 9.09 | 8.92 | 3.1M |
| June 25, 2025 | 8.96 | 8.98 | 8.98 | 9.08 | 8.91 | 2.88M |
| June 24, 2025 | 8.95 | 8.95 | 8.95 | 8.96 | 8.87 | 3.51M |
| June 23, 2025 | 8.85 | 8.92 | 8.92 | 8.93 | 8.8 | 1.8M |
| June 20, 2025 | 8.96 | 8.87 | 8.87 | 9 | 8.86 | 2.68M |
| June 19, 2025 | 9.27 | 8.96 | 8.96 | 9.27 | 8.88 | 4.68M |
| June 18, 2025 | 8.84 | 9.22 | 9.22 | 9.37 | 8.8 | 10.17M |
| June 17, 2025 | 8.87 | 8.86 | 8.86 | 8.96 | 8.85 | 2.7M |
| June 16, 2025 | 8.83 | 8.88 | 8.88 | 8.94 | 8.83 | 2.01M |
| June 13, 2025 | 9 | 8.91 | 8.91 | 9.04 | 8.83 | 3.5M |
| June 12, 2025 | 9.1 | 9.03 | 9.03 | 9.2 | 9 | 3.52M |
| June 11, 2025 | 9.09 | 9.1 | 9.1 | 9.15 | 9.05 | 4.1M |
| June 10, 2025 | 9.05 | 9.09 | 9.09 | 9.2 | 8.9 | 4.79M |
| June 09, 2025 | 9.08 | 9.05 | 9.05 | 9.1 | 8.92 | 4.01M |
| June 06, 2025 | 9.04 | 9.05 | 9.05 | 9.12 | 9 | 1.85M |
| June 05, 2025 | 9.12 | 9.03 | 9.03 | 9.13 | 9.01 | 2.72M |
| June 04, 2025 | 9.1 | 9.12 | 9.12 | 9.18 | 9.06 | 2.32M |
| June 03, 2025 | 9.12 | 9.09 | 9.09 | 9.2 | 9 | 3.18M |
| May 30, 2025 | 9.22 | 9.17 | 9.17 | 9.3 | 9.16 | 2.06M |
| May 29, 2025 | 9.2 | 9.22 | 9.22 | 9.25 | 9.16 | 2.5M |
| May 28, 2025 | 9.29 | 9.19 | 9.19 | 9.31 | 9.17 | 3.45M |
| May 27, 2025 | 9.26 | 9.29 | 9.29 | 9.33 | 9.17 | 2.8M |
| May 26, 2025 | 9.33 | 9.26 | 9.26 | 9.33 | 9.2 | 2.7M |