8.83
-0.15(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.01 | 8.83 | 8.83 | 9.02 | 8.81 | 7.95M |
| August 21, 2025 | 9 | 8.98 | 8.98 | 9.04 | 8.92 | 5.13M |
| August 20, 2025 | 8.84 | 9.04 | 9.04 | 9.04 | 8.84 | 7.39M |
| August 19, 2025 | 8.83 | 8.88 | 8.88 | 8.89 | 8.73 | 6.4M |
| August 18, 2025 | 8.86 | 8.82 | 8.82 | 8.97 | 8.78 | 7.45M |
| August 15, 2025 | 8.79 | 8.85 | 8.85 | 8.89 | 8.74 | 6.4M |
| August 14, 2025 | 8.97 | 8.72 | 8.72 | 9 | 8.71 | 7.92M |
| August 13, 2025 | 9.06 | 8.97 | 8.97 | 9.09 | 8.91 | 7.3M |
| August 12, 2025 | 9.12 | 9.04 | 9.04 | 9.15 | 9.01 | 5.73M |
| August 11, 2025 | 9.1 | 9.12 | 9.12 | 9.16 | 9.03 | 6.21M |
| August 08, 2025 | 9 | 9.1 | 9.1 | 9.1 | 8.94 | 6.06M |
| August 07, 2025 | 8.95 | 9.05 | 9.05 | 9.15 | 8.94 | 9.38M |
| August 06, 2025 | 8.99 | 8.96 | 8.96 | 9.05 | 8.91 | 5.76M |
| August 05, 2025 | 8.91 | 9.02 | 9.02 | 9.04 | 8.87 | 8.63M |
| August 04, 2025 | 8.87 | 8.9 | 8.9 | 8.95 | 8.61 | 9.84M |
| August 01, 2025 | 8.66 | 8.84 | 8.84 | 9.11 | 8.63 | 12.88M |
| July 31, 2025 | 8.73 | 8.64 | 8.64 | 8.86 | 8.62 | 6.45M |
| July 30, 2025 | 8.78 | 8.74 | 8.74 | 8.85 | 8.68 | 5.19M |
| July 29, 2025 | 8.84 | 8.78 | 8.78 | 8.85 | 8.71 | 4.63M |
| July 28, 2025 | 8.77 | 8.83 | 8.83 | 8.85 | 8.73 | 5.01M |
| July 25, 2025 | 8.76 | 8.77 | 8.77 | 8.82 | 8.7 | 4.65M |
| July 24, 2025 | 8.71 | 8.74 | 8.74 | 8.84 | 8.7 | 5.21M |
| July 23, 2025 | 8.74 | 8.72 | 8.72 | 8.81 | 8.66 | 5.74M |
| July 22, 2025 | 8.74 | 8.78 | 8.78 | 8.94 | 8.72 | 9.43M |
| July 21, 2025 | 8.57 | 8.72 | 8.72 | 8.76 | 8.56 | 7.89M |
| July 18, 2025 | 8.58 | 8.47 | 8.47 | 8.6 | 8.45 | 4.69M |
| July 17, 2025 | 8.61 | 8.57 | 8.57 | 8.63 | 8.41 | 8.19M |
| July 16, 2025 | 8.22 | 8.47 | 8.47 | 8.6 | 8.22 | 9.35M |
| July 15, 2025 | 8.41 | 8.28 | 8.28 | 8.42 | 8.22 | 4.75M |
| July 14, 2025 | 8.34 | 8.42 | 8.42 | 8.42 | 8.31 | 4.54M |
| July 11, 2025 | 8.29 | 8.3 | 8.3 | 8.33 | 8.22 | 4.12M |
| July 10, 2025 | 8.27 | 8.29 | 8.29 | 8.32 | 8.21 | 3.93M |
| July 09, 2025 | 8.32 | 8.28 | 8.28 | 8.36 | 8.26 | 3.47M |
| July 08, 2025 | 8.27 | 8.34 | 8.34 | 8.36 | 8.24 | 5.16M |
| July 07, 2025 | 8.18 | 8.26 | 8.26 | 8.29 | 8.17 | 6.84M |
| July 04, 2025 | 8.23 | 8.16 | 8.16 | 8.27 | 8.1 | 5.09M |
| July 03, 2025 | 8.2 | 8.22 | 8.22 | 8.25 | 8.13 | 4.85M |
| July 02, 2025 | 8.11 | 8.17 | 8.17 | 8.21 | 8.09 | 4.93M |
| July 01, 2025 | 8.18 | 8.11 | 8.11 | 8.2 | 8.04 | 4.2M |
| June 30, 2025 | 8.13 | 8.17 | 8.17 | 8.18 | 8.08 | 3.73M |
| June 27, 2025 | 8.06 | 8.12 | 8.12 | 8.16 | 8.06 | 3.6M |
| June 26, 2025 | 8.11 | 8.06 | 8.06 | 8.16 | 8.02 | 5.14M |
| June 25, 2025 | 8.16 | 8.12 | 8.12 | 8.17 | 8.05 | 4.56M |
| June 24, 2025 | 7.83 | 8.1 | 8.1 | 8.12 | 7.81 | 5.33M |
| June 23, 2025 | 7.79 | 7.81 | 7.81 | 7.86 | 7.71 | 4.55M |
| June 20, 2025 | 7.79 | 7.8 | 7.8 | 7.86 | 7.72 | 3.88M |
| June 19, 2025 | 7.97 | 7.75 | 7.75 | 7.99 | 7.71 | 5.54M |
| June 18, 2025 | 7.98 | 7.98 | 7.98 | 8.01 | 7.91 | 4.11M |
| June 17, 2025 | 8.22 | 8.01 | 8.01 | 8.26 | 7.91 | 8.28M |
| June 16, 2025 | 8.26 | 8.22 | 8.22 | 8.33 | 8.17 | 4.65M |
| June 13, 2025 | 8.42 | 8.27 | 8.27 | 8.42 | 8.2 | 4.51M |
| June 12, 2025 | 8.44 | 8.42 | 8.42 | 8.5 | 8.35 | 4.31M |
| June 11, 2025 | 8.38 | 8.41 | 8.41 | 8.5 | 8.37 | 3.92M |
| June 10, 2025 | 8.54 | 8.38 | 8.38 | 8.56 | 8.28 | 4.23M |
| June 09, 2025 | 8.45 | 8.52 | 8.52 | 8.54 | 8.45 | 3.62M |
| June 06, 2025 | 8.4 | 8.46 | 8.46 | 8.49 | 8.33 | 4.62M |
| June 05, 2025 | 8.41 | 8.4 | 8.4 | 8.44 | 8.31 | 3.97M |
| June 04, 2025 | 8.3 | 8.39 | 8.39 | 8.45 | 8.26 | 4.44M |
| June 03, 2025 | 8.19 | 8.27 | 8.27 | 8.35 | 8.06 | 4.78M |
| May 30, 2025 | 8.46 | 8.17 | 8.17 | 8.48 | 8.14 | 5.68M |