8.92
+0.02(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.8 | 8.92 | 8.92 | 9.15 | 8.71 | 15.37M |
| August 15, 2025 | 8.76 | 8.9 | 8.9 | 8.97 | 8.65 | 14.93M |
| August 14, 2025 | 9.04 | 8.58 | 8.58 | 9.5 | 8.51 | 25.97M |
| August 13, 2025 | 8.78 | 8.98 | 8.98 | 9.1 | 8.71 | 21.73M |
| August 12, 2025 | 8.5 | 8.56 | 8.56 | 9.15 | 8.5 | 25.43M |
| August 11, 2025 | 7.83 | 8.29 | 8.29 | 8.4 | 7.83 | 16.22M |
| August 08, 2025 | 7.65 | 7.86 | 7.86 | 8.12 | 7.57 | 16.9M |
| August 07, 2025 | 7.57 | 7.6 | 7.6 | 7.69 | 7.47 | 11.71M |
| August 06, 2025 | 7.52 | 7.59 | 7.59 | 7.75 | 7.39 | 18.24M |
| August 05, 2025 | 7.5 | 7.26 | 7.26 | 7.63 | 7.24 | 14.29M |
| August 04, 2025 | 7.05 | 7.24 | 7.24 | 7.27 | 7.03 | 7.61M |
| August 01, 2025 | 7 | 7.1 | 7.1 | 7.12 | 6.95 | 8.28M |
| July 31, 2025 | 6.92 | 6.93 | 6.93 | 7.04 | 6.88 | 7.04M |
| July 30, 2025 | 7.06 | 6.93 | 6.93 | 7.08 | 6.86 | 10.61M |
| July 29, 2025 | 7.15 | 7.13 | 7.13 | 7.25 | 7.03 | 11.14M |
| July 28, 2025 | 7.06 | 7.03 | 7.03 | 7.16 | 7 | 9.12M |
| July 25, 2025 | 7.15 | 7.1 | 7.1 | 7.19 | 7.07 | 7.33M |
| July 24, 2025 | 7.15 | 7.18 | 7.18 | 7.25 | 7.12 | 7.49M |
| July 23, 2025 | 7.15 | 7.14 | 7.14 | 7.28 | 7.09 | 7.93M |
| July 22, 2025 | 7.21 | 7.18 | 7.18 | 7.21 | 7.11 | 8.38M |
| July 21, 2025 | 7.27 | 7.24 | 7.24 | 7.34 | 7.1 | 14.68M |
| July 18, 2025 | 7.65 | 7.32 | 7.32 | 7.73 | 7.23 | 16.08M |
| July 17, 2025 | 7.52 | 7.57 | 7.57 | 7.75 | 7.52 | 15.31M |
| July 16, 2025 | 8.15 | 7.79 | 7.79 | 8.4 | 7.75 | 25.59M |
| July 15, 2025 | 7.43 | 7.73 | 7.73 | 7.91 | 7.25 | 23.19M |
| July 14, 2025 | 7.06 | 7.66 | 7.66 | 8.15 | 7.02 | 32.36M |
| July 11, 2025 | 6.92 | 6.85 | 6.85 | 7.08 | 6.79 | 10.44M |
| July 10, 2025 | 6.7 | 6.89 | 6.89 | 6.95 | 6.7 | 12.82M |
| July 09, 2025 | 6.82 | 6.71 | 6.71 | 6.96 | 6.69 | 12.04M |
| July 08, 2025 | 6.6 | 6.65 | 6.65 | 6.7 | 6.57 | 6.81M |
| July 07, 2025 | 6.51 | 6.57 | 6.57 | 6.63 | 6.44 | 4.43M |
| July 04, 2025 | 6.7 | 6.53 | 6.53 | 6.76 | 6.49 | 7.5M |
| July 03, 2025 | 6.58 | 6.71 | 6.71 | 6.83 | 6.57 | 8.36M |
| July 02, 2025 | 6.57 | 6.58 | 6.58 | 6.63 | 6.45 | 5.93M |
| July 01, 2025 | 6.5 | 6.57 | 6.57 | 6.61 | 6.47 | 5.91M |
| June 30, 2025 | 6.39 | 6.5 | 6.5 | 6.51 | 6.39 | 6.01M |
| June 27, 2025 | 6.38 | 6.37 | 6.37 | 6.44 | 6.33 | 5.9M |
| June 26, 2025 | 6.42 | 6.38 | 6.38 | 6.57 | 6.36 | 6.59M |
| June 25, 2025 | 6.42 | 6.47 | 6.47 | 6.47 | 6.35 | 7.85M |
| June 24, 2025 | 6.26 | 6.42 | 6.42 | 6.44 | 6.25 | 6.45M |
| June 23, 2025 | 6.13 | 6.25 | 6.25 | 6.27 | 6.01 | 4.17M |
| June 20, 2025 | 6.49 | 6.15 | 6.15 | 6.54 | 6.11 | 12.05M |
| June 19, 2025 | 6.78 | 6.5 | 6.5 | 6.83 | 6.46 | 9.11M |
| June 18, 2025 | 6.87 | 6.79 | 6.79 | 6.87 | 6.68 | 6.67M |
| June 17, 2025 | 6.89 | 6.88 | 6.88 | 6.95 | 6.81 | 5.66M |
| June 16, 2025 | 6.8 | 6.89 | 6.89 | 6.91 | 6.8 | 5.23M |
| June 13, 2025 | 7.12 | 6.88 | 6.88 | 7.13 | 6.79 | 11.55M |
| June 12, 2025 | 7.09 | 7.12 | 7.12 | 7.35 | 7.03 | 13.23M |
| June 11, 2025 | 6.82 | 7.04 | 7.04 | 7.12 | 6.8 | 11.02M |
| June 10, 2025 | 6.79 | 6.82 | 6.82 | 6.84 | 6.65 | 10.94M |
| June 09, 2025 | 6.78 | 6.75 | 6.75 | 6.84 | 6.68 | 8.44M |
| June 06, 2025 | 6.68 | 6.74 | 6.74 | 6.76 | 6.65 | 7.25M |
| June 05, 2025 | 6.6 | 6.72 | 6.72 | 6.8 | 6.6 | 9.52M |
| June 04, 2025 | 6.48 | 6.63 | 6.63 | 6.64 | 6.47 | 8.51M |
| June 03, 2025 | 6.51 | 6.45 | 6.45 | 6.56 | 6.41 | 8.3M |
| May 30, 2025 | 6.62 | 6.58 | 6.58 | 6.74 | 6.52 | 9.06M |
| May 29, 2025 | 6.59 | 6.64 | 6.64 | 6.7 | 6.58 | 10.78M |
| May 28, 2025 | 6.54 | 6.65 | 6.65 | 6.74 | 6.5 | 12.78M |
| May 27, 2025 | 6.38 | 6.46 | 6.46 | 6.51 | 6.36 | 9.88M |
| May 26, 2025 | 6.36 | 6.41 | 6.41 | 6.47 | 6.29 | 9.82M |