8.33
-0.06(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.36 | 8.33 | 8.33 | 8.39 | 8.28 | 29.06M |
| August 15, 2025 | 8.33 | 8.39 | 8.39 | 8.44 | 8.17 | 43.74M |
| August 14, 2025 | 8.5 | 8.42 | 8.42 | 8.67 | 8.4 | 63.42M |
| August 13, 2025 | 8.39 | 8.36 | 8.36 | 8.4 | 8.35 | 20.76M |
| August 12, 2025 | 8.42 | 8.38 | 8.38 | 8.43 | 8.35 | 20.09M |
| August 11, 2025 | 8.48 | 8.42 | 8.42 | 8.51 | 8.39 | 24.94M |
| August 08, 2025 | 8.39 | 8.47 | 8.47 | 8.5 | 8.35 | 32.19M |
| August 07, 2025 | 8.43 | 8.39 | 8.39 | 8.47 | 8.35 | 29.13M |
| August 06, 2025 | 8.44 | 8.34 | 8.34 | 8.44 | 8.3 | 32.62M |
| August 05, 2025 | 8.35 | 8.42 | 8.42 | 8.44 | 8.32 | 24.78M |
| August 04, 2025 | 8.25 | 8.35 | 8.35 | 8.43 | 8.23 | 36.32M |
| August 01, 2025 | 8.21 | 8.27 | 8.27 | 8.34 | 8.21 | 19.24M |
| July 31, 2025 | 8.4 | 8.31 | 8.31 | 8.41 | 8.26 | 27.1M |
| July 30, 2025 | 8.37 | 8.4 | 8.4 | 8.45 | 8.3 | 31.59M |
| July 29, 2025 | 8.35 | 8.4 | 8.4 | 8.43 | 8.32 | 27.5M |
| July 28, 2025 | 8.57 | 8.38 | 8.38 | 8.57 | 8.31 | 54M |
| July 25, 2025 | 8.76 | 8.57 | 8.57 | 8.76 | 8.56 | 48.84M |
| July 24, 2025 | 8.8 | 8.8 | 8.8 | 8.85 | 8.64 | 61.21M |
| July 23, 2025 | 9.2 | 8.98 | 8.98 | 9.23 | 8.84 | 101.96M |
| July 22, 2025 | 9.09 | 8.8 | 8.8 | 9.09 | 8.62 | 94.31M |
| July 21, 2025 | 8.72 | 8.95 | 8.95 | 8.98 | 8.66 | 87.28M |
| July 18, 2025 | 8.61 | 8.53 | 8.53 | 8.65 | 8.51 | 18.72M |
| July 17, 2025 | 8.56 | 8.61 | 8.61 | 8.7 | 8.56 | 24.98M |
| July 16, 2025 | 8.59 | 8.56 | 8.56 | 8.67 | 8.53 | 17.78M |
| July 15, 2025 | 8.54 | 8.59 | 8.59 | 8.69 | 8.54 | 22.24M |
| July 14, 2025 | 8.61 | 8.57 | 8.57 | 8.73 | 8.52 | 35.44M |
| July 11, 2025 | 8.67 | 8.6 | 8.6 | 8.73 | 8.6 | 38.71M |
| July 10, 2025 | 9.45 | 9.05 | 8.67 | 9.5 | 8.98 | 61.16M |
| July 09, 2025 | 9.55 | 9.48 | 9.09 | 9.62 | 9.46 | 14.27M |
| July 08, 2025 | 9.74 | 9.55 | 9.15 | 9.79 | 9.54 | 20.03M |
| July 07, 2025 | 9.46 | 9.7 | 9.3 | 9.75 | 9.39 | 22.38M |
| July 04, 2025 | 9.4 | 9.46 | 9.07 | 9.5 | 9.34 | 17.54M |
| July 03, 2025 | 9.37 | 9.4 | 9.01 | 9.46 | 9.3 | 25.69M |
| July 02, 2025 | 9.91 | 9.3 | 8.91 | 9.91 | 9.26 | 41.99M |
| July 01, 2025 | 9.91 | 9.89 | 9.48 | 9.92 | 9.61 | 26.54M |
| June 30, 2025 | 10.01 | 9.9 | 9.49 | 10.13 | 9.9 | 16.11M |
| June 27, 2025 | 10.06 | 9.96 | 9.55 | 10.13 | 9.83 | 25.03M |
| June 26, 2025 | 10.07 | 10.07 | 9.65 | 10.16 | 9.96 | 12.49M |
| June 25, 2025 | 9.9 | 10.05 | 9.63 | 10.08 | 9.86 | 15.48M |
| June 24, 2025 | 9.9 | 9.89 | 9.89 | 9.93 | 9.83 | 10.88M |
| June 23, 2025 | 9.79 | 9.87 | 9.87 | 9.92 | 9.69 | 12.97M |
| June 20, 2025 | 9.84 | 9.78 | 9.78 | 9.85 | 9.73 | 14.44M |
| June 19, 2025 | 9.9 | 9.84 | 9.84 | 9.9 | 9.76 | 11.07M |
| June 18, 2025 | 9.74 | 9.88 | 9.88 | 9.9 | 9.72 | 14.25M |
| June 17, 2025 | 9.74 | 9.74 | 9.74 | 9.8 | 9.69 | 8.9M |
| June 16, 2025 | 9.62 | 9.7 | 9.7 | 9.74 | 9.59 | 13.29M |
| June 13, 2025 | 9.49 | 9.61 | 9.61 | 9.67 | 9.42 | 21.59M |
| June 12, 2025 | 9.42 | 9.43 | 9.43 | 9.48 | 9.36 | 12.46M |
| June 11, 2025 | 9.4 | 9.4 | 9.4 | 9.49 | 9.4 | 11.25M |
| June 10, 2025 | 9.44 | 9.47 | 9.47 | 9.52 | 9.28 | 14.12M |
| June 09, 2025 | 9.52 | 9.39 | 9.39 | 9.55 | 9.33 | 22.57M |
| June 06, 2025 | 9.41 | 9.53 | 9.53 | 9.65 | 9.35 | 17.58M |
| June 05, 2025 | 9.33 | 9.42 | 9.42 | 9.45 | 9.29 | 14.19M |
| June 04, 2025 | 9.26 | 9.33 | 9.33 | 9.38 | 9.24 | 10.07M |
| June 03, 2025 | 9.31 | 9.3 | 9.3 | 9.44 | 9.15 | 25.42M |
| May 30, 2025 | 9.2 | 9.26 | 9.26 | 9.45 | 9.2 | 14.89M |
| May 29, 2025 | 9.34 | 9.26 | 9.26 | 9.38 | 9.2 | 13.55M |
| May 28, 2025 | 9.28 | 9.33 | 9.33 | 9.35 | 9.23 | 9.57M |
| May 27, 2025 | 9.29 | 9.26 | 9.26 | 9.32 | 9.17 | 12.51M |
| May 26, 2025 | 9.25 | 9.26 | 9.26 | 9.29 | 9.15 | 12.93M |