9.04
+0.16(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.89 | 9.04 | 9.04 | 9.14 | 8.82 | 23.98M |
| August 15, 2025 | 8.7 | 8.88 | 8.88 | 8.89 | 8.7 | 14.51M |
| August 14, 2025 | 8.96 | 8.75 | 8.75 | 8.97 | 8.73 | 21.34M |
| August 13, 2025 | 8.73 | 9.02 | 9.02 | 9.05 | 8.68 | 36.87M |
| August 12, 2025 | 8.62 | 8.67 | 8.67 | 8.68 | 8.52 | 15.3M |
| August 11, 2025 | 8.61 | 8.62 | 8.62 | 8.65 | 8.56 | 11.81M |
| August 08, 2025 | 8.55 | 8.64 | 8.64 | 8.64 | 8.47 | 12.41M |
| August 07, 2025 | 8.49 | 8.54 | 8.54 | 8.55 | 8.4 | 10.55M |
| August 06, 2025 | 8.47 | 8.5 | 8.5 | 8.51 | 8.39 | 11.95M |
| August 05, 2025 | 8.47 | 8.5 | 8.5 | 8.57 | 8.42 | 10.57M |
| August 04, 2025 | 8.38 | 8.47 | 8.47 | 8.7 | 8.37 | 22.28M |
| August 01, 2025 | 8.32 | 8.44 | 8.44 | 8.45 | 8.3 | 15.07M |
| July 31, 2025 | 8.53 | 8.33 | 8.33 | 8.53 | 8.3 | 16.1M |
| July 30, 2025 | 8.5 | 8.56 | 8.56 | 8.59 | 8.45 | 21.14M |
| July 29, 2025 | 8.56 | 8.52 | 8.52 | 8.57 | 8.42 | 16.23M |
| July 28, 2025 | 8.75 | 8.55 | 8.55 | 8.75 | 8.54 | 17.46M |
| July 25, 2025 | 8.79 | 8.76 | 8.76 | 8.99 | 8.71 | 18.13M |
| July 24, 2025 | 8.81 | 8.8 | 8.8 | 8.87 | 8.73 | 15.77M |
| July 23, 2025 | 8.78 | 8.81 | 8.81 | 9.25 | 8.75 | 38.72M |
| July 22, 2025 | 8.54 | 8.53 | 8.53 | 8.57 | 8.42 | 13.37M |
| July 21, 2025 | 8.57 | 8.53 | 8.53 | 8.65 | 8.49 | 13.65M |
| July 18, 2025 | 8.68 | 8.56 | 8.56 | 8.73 | 8.53 | 13.21M |
| July 17, 2025 | 8.53 | 8.7 | 8.7 | 8.82 | 8.5 | 28.38M |
| July 16, 2025 | 8.85 | 8.53 | 8.53 | 8.93 | 8.51 | 26.68M |
| July 15, 2025 | 8.89 | 8.84 | 8.84 | 9.3 | 8.76 | 43.7M |
| July 14, 2025 | 8.58 | 8.65 | 8.65 | 8.69 | 8.46 | 14.42M |
| July 11, 2025 | 8.44 | 8.62 | 8.62 | 8.69 | 8.41 | 22.3M |
| July 10, 2025 | 8.28 | 8.3 | 8.3 | 8.33 | 8.18 | 9.06M |
| July 09, 2025 | 8.24 | 8.28 | 8.28 | 8.31 | 8.2 | 8.34M |
| July 08, 2025 | 8.25 | 8.27 | 8.27 | 8.29 | 8.13 | 11.45M |
| July 07, 2025 | 8.03 | 8.29 | 8.29 | 8.48 | 8.03 | 22M |
| July 04, 2025 | 8.01 | 8.01 | 8.01 | 8.15 | 7.94 | 14.66M |
| July 03, 2025 | 8.09 | 8 | 8 | 8.16 | 7.95 | 15.68M |
| July 02, 2025 | 8.35 | 8.08 | 8.08 | 8.36 | 8.07 | 11.65M |
| July 01, 2025 | 8.31 | 8.31 | 8.31 | 8.57 | 8.23 | 13.19M |
| June 30, 2025 | 8.3 | 8.31 | 8.31 | 8.47 | 8.14 | 13.91M |
| June 27, 2025 | 8.29 | 8.29 | 8.29 | 8.38 | 8.24 | 7.94M |
| June 26, 2025 | 8.38 | 8.29 | 8.29 | 8.41 | 8.23 | 10.35M |
| June 25, 2025 | 8.05 | 8.42 | 8.42 | 8.47 | 8.05 | 20.96M |
| June 24, 2025 | 8.47 | 8.12 | 8.12 | 8.47 | 8.08 | 31.37M |
| June 23, 2025 | 7.8 | 7.87 | 7.87 | 7.91 | 7.67 | 10.9M |
| June 20, 2025 | 7.93 | 7.86 | 7.86 | 8.05 | 7.86 | 8.16M |
| June 19, 2025 | 8 | 7.93 | 7.93 | 8.06 | 7.89 | 7.36M |
| June 18, 2025 | 8.11 | 8.01 | 8.01 | 8.12 | 7.93 | 11.2M |
| June 17, 2025 | 8.13 | 8.13 | 8.13 | 8.35 | 8.1 | 9.48M |
| June 16, 2025 | 8.11 | 8.13 | 8.13 | 8.18 | 7.93 | 15.5M |
| June 13, 2025 | 8.34 | 8.15 | 8.15 | 8.4 | 8.08 | 22.47M |
| June 12, 2025 | 8.53 | 8.41 | 8.41 | 8.53 | 8.36 | 11.41M |
| June 11, 2025 | 8.59 | 8.57 | 8.57 | 8.61 | 8.46 | 10.6M |
| June 10, 2025 | 8.55 | 8.54 | 8.54 | 8.68 | 8.5 | 8.06M |
| June 09, 2025 | 8.48 | 8.58 | 8.58 | 8.6 | 8.37 | 12.46M |
| June 06, 2025 | 8.55 | 8.47 | 8.47 | 8.6 | 8.42 | 11.95M |
| June 05, 2025 | 8.65 | 8.6 | 8.6 | 8.81 | 8.57 | 15.7M |
| June 04, 2025 | 8.62 | 8.61 | 8.61 | 8.69 | 8.43 | 11.58M |
| June 03, 2025 | 8.59 | 8.66 | 8.66 | 8.74 | 8.36 | 16.32M |
| May 30, 2025 | 8.79 | 8.67 | 8.67 | 8.94 | 8.62 | 15.23M |
| May 29, 2025 | 8.88 | 8.79 | 8.79 | 8.91 | 8.55 | 22.69M |
| May 28, 2025 | 8.79 | 8.92 | 8.92 | 9.05 | 8.75 | 24.09M |
| May 27, 2025 | 8.67 | 8.85 | 8.85 | 8.87 | 8.55 | 38.13M |
| May 26, 2025 | 8.07 | 8.64 | 8.64 | 8.79 | 8.06 | 48.2M |