8.86
-0.08(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.93 | 8.86 | 8.86 | 8.95 | 8.78 | 14.75M |
| August 21, 2025 | 9 | 8.94 | 8.94 | 9.08 | 8.88 | 16.25M |
| August 20, 2025 | 9 | 8.96 | 8.96 | 9.02 | 8.89 | 19.09M |
| August 19, 2025 | 8.74 | 9.02 | 9.02 | 9.07 | 8.7 | 29.86M |
| August 18, 2025 | 8.64 | 8.68 | 8.68 | 8.75 | 8.64 | 10.82M |
| August 15, 2025 | 8.55 | 8.61 | 8.61 | 8.65 | 8.52 | 7.09M |
| August 14, 2025 | 8.8 | 8.55 | 8.55 | 8.84 | 8.55 | 12.13M |
| August 13, 2025 | 8.83 | 8.77 | 8.77 | 8.84 | 8.72 | 7.42M |
| August 12, 2025 | 8.78 | 8.82 | 8.82 | 8.85 | 8.74 | 7.96M |
| August 11, 2025 | 8.65 | 8.82 | 8.82 | 8.87 | 8.65 | 14.08M |
| August 08, 2025 | 8.71 | 8.69 | 8.69 | 8.72 | 8.56 | 7.75M |
| August 07, 2025 | 8.68 | 8.71 | 8.71 | 8.75 | 8.64 | 8.08M |
| August 06, 2025 | 8.77 | 8.72 | 8.72 | 8.77 | 8.67 | 6.97M |
| August 05, 2025 | 8.72 | 8.78 | 8.78 | 8.78 | 8.68 | 9.4M |
| August 04, 2025 | 8.52 | 8.7 | 8.7 | 8.7 | 8.48 | 9.34M |
| August 01, 2025 | 8.57 | 8.58 | 8.58 | 8.71 | 8.5 | 9.94M |
| July 31, 2025 | 8.62 | 8.52 | 8.52 | 8.71 | 8.49 | 7.78M |
| July 30, 2025 | 8.71 | 8.66 | 8.66 | 8.76 | 8.56 | 8.14M |
| July 29, 2025 | 8.72 | 8.71 | 8.71 | 8.76 | 8.59 | 8.14M |
| July 28, 2025 | 8.77 | 8.73 | 8.73 | 8.77 | 8.67 | 7.35M |
| July 25, 2025 | 8.64 | 8.69 | 8.69 | 8.73 | 8.57 | 8M |
| July 24, 2025 | 8.5 | 8.64 | 8.64 | 8.65 | 8.46 | 8.32M |
| July 23, 2025 | 8.58 | 8.49 | 8.49 | 8.62 | 8.48 | 9.53M |
| July 22, 2025 | 8.75 | 8.6 | 8.6 | 8.76 | 8.57 | 9.56M |
| July 21, 2025 | 8.77 | 8.72 | 8.72 | 8.81 | 8.69 | 10.03M |
| July 18, 2025 | 8.7 | 8.72 | 8.72 | 8.75 | 8.67 | 7.01M |
| July 17, 2025 | 8.64 | 8.7 | 8.7 | 8.75 | 8.61 | 8.36M |
| July 16, 2025 | 8.58 | 8.65 | 8.65 | 8.76 | 8.53 | 9.68M |
| July 15, 2025 | 8.68 | 8.57 | 8.57 | 8.75 | 8.5 | 10.52M |
| July 14, 2025 | 8.67 | 8.68 | 8.68 | 8.72 | 8.61 | 8.17M |
| July 11, 2025 | 8.61 | 8.66 | 8.66 | 8.7 | 8.52 | 9.8M |
| July 10, 2025 | 8.61 | 8.64 | 8.64 | 8.71 | 8.56 | 10.16M |
| July 09, 2025 | 8.75 | 8.66 | 8.66 | 8.78 | 8.61 | 12.19M |
| July 08, 2025 | 8.57 | 8.78 | 8.78 | 8.8 | 8.57 | 18.48M |
| July 07, 2025 | 8.11 | 8.56 | 8.56 | 8.66 | 8.11 | 22.09M |
| July 04, 2025 | 8.96 | 8.69 | 8.69 | 8.97 | 8.67 | 24.78M |
| July 03, 2025 | 8.9 | 9.03 | 9.03 | 9.1 | 8.83 | 23.08M |
| July 02, 2025 | 9.12 | 8.93 | 8.93 | 9.13 | 8.87 | 27.45M |
| July 01, 2025 | 9.59 | 9.2 | 9.2 | 9.59 | 8.93 | 53.16M |
| June 30, 2025 | 9.5 | 9.68 | 9.68 | 9.76 | 9.3 | 61.6M |
| June 27, 2025 | 11.22 | 10.02 | 10.02 | 11.22 | 10 | 98.84M |
| June 26, 2025 | 9.23 | 10.2 | 10.2 | 10.2 | 9.07 | 23.36M |
| June 25, 2025 | 9.42 | 9.27 | 9.27 | 9.74 | 9.19 | 44.8M |
| June 24, 2025 | 9.25 | 9.58 | 9.58 | 9.76 | 9.2 | 58.39M |
| June 23, 2025 | 9 | 9.45 | 9.45 | 9.49 | 8.68 | 48.19M |
| June 20, 2025 | 9.32 | 9.01 | 9.01 | 9.98 | 8.9 | 65.07M |
| June 19, 2025 | 9.56 | 9.59 | 9.59 | 10.23 | 9.3 | 94.17M |
| June 18, 2025 | 8.45 | 9.3 | 9.3 | 9.3 | 8.17 | 31.04M |
| June 17, 2025 | 8.16 | 8.45 | 8.45 | 8.68 | 8.09 | 23.43M |
| June 16, 2025 | 8.16 | 8.13 | 8.13 | 8.26 | 8.03 | 6.87M |
| June 13, 2025 | 8.16 | 8.15 | 8.15 | 8.27 | 8.08 | 10.5M |
| June 12, 2025 | 8.15 | 8.23 | 8.23 | 8.25 | 8.13 | 8.78M |
| June 11, 2025 | 8.17 | 8.19 | 8.19 | 8.49 | 8.12 | 14.26M |
| June 10, 2025 | 8.13 | 8.18 | 8.18 | 8.2 | 7.93 | 14.79M |
| June 09, 2025 | 7.9 | 8.12 | 8.12 | 8.28 | 7.9 | 16.49M |
| June 06, 2025 | 7.79 | 7.86 | 7.86 | 7.89 | 7.77 | 5.82M |
| June 05, 2025 | 7.83 | 7.8 | 7.8 | 7.92 | 7.73 | 6.05M |
| June 04, 2025 | 7.8 | 7.86 | 7.86 | 7.88 | 7.73 | 6.98M |
| June 03, 2025 | 7.67 | 7.79 | 7.79 | 7.88 | 7.63 | 7.12M |
| May 30, 2025 | 7.88 | 7.73 | 7.73 | 7.93 | 7.7 | 5.95M |