8.44
-0.04(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.57 | 8.44 | 8.44 | 8.6 | 8.43 | 6.09M |
| August 15, 2025 | 8.5 | 8.48 | 8.48 | 8.59 | 8.4 | 5.86M |
| August 14, 2025 | 8.75 | 8.5 | 8.5 | 8.87 | 8.5 | 6.2M |
| August 13, 2025 | 8.88 | 8.69 | 8.69 | 8.9 | 8.68 | 6.12M |
| August 12, 2025 | 8.8 | 8.85 | 8.85 | 8.92 | 8.62 | 6.44M |
| August 11, 2025 | 8.5 | 8.78 | 8.78 | 8.87 | 8.49 | 7.03M |
| August 08, 2025 | 8.5 | 8.51 | 8.51 | 8.56 | 8.36 | 5.82M |
| August 07, 2025 | 8.68 | 8.53 | 8.53 | 8.75 | 8.5 | 6.03M |
| August 06, 2025 | 8.65 | 8.69 | 8.69 | 8.73 | 8.54 | 4.61M |
| August 05, 2025 | 8.58 | 8.64 | 8.64 | 8.74 | 8.53 | 4.85M |
| August 04, 2025 | 8.48 | 8.56 | 8.56 | 8.6 | 8.39 | 3.53M |
| August 01, 2025 | 8.45 | 8.5 | 8.5 | 8.57 | 8.44 | 3.39M |
| July 31, 2025 | 8.6 | 8.45 | 8.45 | 8.7 | 8.42 | 4.78M |
| July 30, 2025 | 8.77 | 8.65 | 8.65 | 8.77 | 8.57 | 4.58M |
| July 29, 2025 | 8.82 | 8.72 | 8.72 | 8.94 | 8.62 | 5.38M |
| July 28, 2025 | 8.79 | 8.82 | 8.82 | 8.84 | 8.7 | 4.76M |
| July 25, 2025 | 9.07 | 8.82 | 8.82 | 9.1 | 8.8 | 8.94M |
| July 24, 2025 | 8.8 | 9.06 | 9.06 | 9.42 | 8.8 | 13.26M |
| July 23, 2025 | 8.89 | 8.82 | 8.82 | 9 | 8.78 | 6.41M |
| July 22, 2025 | 9.18 | 8.89 | 8.89 | 9.24 | 8.86 | 10.51M |
| July 21, 2025 | 8.77 | 9.18 | 9.18 | 9.28 | 8.68 | 13.35M |
| July 18, 2025 | 8.78 | 8.65 | 8.65 | 8.79 | 8.58 | 4.2M |
| July 17, 2025 | 8.67 | 8.71 | 8.71 | 8.8 | 8.63 | 4.38M |
| July 16, 2025 | 8.8 | 8.7 | 8.7 | 9.13 | 8.67 | 6.36M |
| July 15, 2025 | 8.94 | 8.85 | 8.85 | 9.05 | 8.56 | 10.13M |
| July 14, 2025 | 8.63 | 9.02 | 9.02 | 9.21 | 8.55 | 10.55M |
| July 11, 2025 | 8.62 | 8.59 | 8.59 | 8.68 | 8.4 | 5.73M |
| July 10, 2025 | 8.54 | 8.62 | 8.62 | 8.66 | 8.47 | 3.61M |
| July 09, 2025 | 8.75 | 8.57 | 8.57 | 8.84 | 8.55 | 4.48M |
| July 08, 2025 | 8.65 | 8.75 | 8.75 | 8.79 | 8.53 | 5.13M |
| July 07, 2025 | 8.37 | 8.62 | 8.62 | 8.62 | 8.37 | 4.57M |
| July 04, 2025 | 8.55 | 8.5 | 8.5 | 8.66 | 8.37 | 3.48M |
| July 03, 2025 | 8.44 | 8.57 | 8.57 | 8.67 | 8.34 | 5.81M |
| July 02, 2025 | 8.42 | 8.39 | 8.39 | 8.49 | 8.28 | 3.7M |
| July 01, 2025 | 8.57 | 8.44 | 8.44 | 8.71 | 8.35 | 4.2M |
| June 30, 2025 | 8.53 | 8.6 | 8.6 | 8.6 | 8.4 | 4.86M |
| June 27, 2025 | 8.43 | 8.48 | 8.48 | 8.61 | 8.39 | 4.83M |
| June 26, 2025 | 8.5 | 8.35 | 8.35 | 8.6 | 8.34 | 3.75M |
| June 25, 2025 | 8.56 | 8.47 | 8.47 | 8.64 | 8.37 | 5.22M |
| June 24, 2025 | 8.38 | 8.56 | 8.56 | 8.6 | 8.38 | 4.28M |
| June 23, 2025 | 8.24 | 8.38 | 8.38 | 8.47 | 8.16 | 4.98M |
| June 20, 2025 | 8.47 | 8.28 | 8.28 | 8.5 | 8.25 | 4.51M |
| June 19, 2025 | 8.49 | 8.31 | 8.31 | 8.75 | 8.28 | 5.43M |
| June 18, 2025 | 8.64 | 8.42 | 8.42 | 8.74 | 8.39 | 4.6M |
| June 17, 2025 | 8.54 | 8.66 | 8.66 | 8.75 | 8.52 | 6.47M |
| June 16, 2025 | 8.43 | 8.61 | 8.61 | 8.68 | 8.27 | 7.78M |
| June 13, 2025 | 9.15 | 8.79 | 8.79 | 9.15 | 8.74 | 6.88M |
| June 12, 2025 | 9.11 | 9.12 | 9.12 | 9.21 | 9.05 | 4.09M |
| June 11, 2025 | 9.08 | 9.15 | 9.15 | 9.21 | 8.92 | 6.04M |
| June 10, 2025 | 9.25 | 9.14 | 9.14 | 9.47 | 9.1 | 9.2M |
| June 09, 2025 | 9.2 | 9.24 | 9.24 | 9.49 | 9.15 | 11.25M |
| June 06, 2025 | 9.06 | 9.22 | 9.22 | 9.25 | 8.8 | 9.28M |
| June 05, 2025 | 9 | 9.11 | 9.11 | 9.28 | 8.98 | 13.46M |
| June 04, 2025 | 8.57 | 8.91 | 8.91 | 8.92 | 8.45 | 9.56M |
| June 03, 2025 | 8.61 | 8.52 | 8.52 | 8.73 | 8.43 | 8.56M |
| May 30, 2025 | 8.9 | 8.73 | 8.73 | 9.03 | 8.58 | 10.68M |
| May 29, 2025 | 8.56 | 9 | 9 | 9.28 | 8.56 | 15.15M |
| May 28, 2025 | 8.49 | 8.64 | 8.64 | 8.77 | 8.32 | 8.84M |
| May 27, 2025 | 8.26 | 8.5 | 8.5 | 8.5 | 8.23 | 8.52M |
| May 26, 2025 | 8.75 | 8.29 | 8.29 | 9.06 | 8.22 | 14.33M |