9.00
-0.11(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.98 | 9.11 | 9.11 | 9.18 | 8.98 | 43.75M |
| August 15, 2025 | 8.64 | 9.01 | 9.01 | 9.15 | 8.59 | 48.75M |
| August 14, 2025 | 8.86 | 8.65 | 8.65 | 8.87 | 8.63 | 32.24M |
| August 13, 2025 | 8.98 | 8.89 | 8.89 | 9.02 | 8.86 | 32.64M |
| August 12, 2025 | 8.91 | 8.97 | 8.97 | 9.07 | 8.78 | 36.67M |
| August 11, 2025 | 9.02 | 9 | 9 | 9.13 | 8.86 | 66.39M |
| August 08, 2025 | 8.93 | 9.14 | 9.14 | 9.71 | 8.85 | 95.97M |
| August 07, 2025 | 8.76 | 8.83 | 8.83 | 8.93 | 8.76 | 23.48M |
| August 06, 2025 | 8.88 | 8.81 | 8.81 | 8.89 | 8.77 | 41.37M |
| August 05, 2025 | 8.49 | 8.96 | 8.96 | 9.19 | 8.49 | 70.21M |
| August 04, 2025 | 8.4 | 8.49 | 8.49 | 8.49 | 8.35 | 10.13M |
| August 01, 2025 | 8.45 | 8.46 | 8.46 | 8.53 | 8.33 | 15.06M |
| July 31, 2025 | 8.52 | 8.45 | 8.45 | 8.68 | 8.41 | 21.76M |
| July 30, 2025 | 8.63 | 8.48 | 8.48 | 8.64 | 8.43 | 14.15M |
| July 29, 2025 | 8.58 | 8.59 | 8.59 | 8.59 | 8.45 | 13.23M |
| July 28, 2025 | 8.63 | 8.6 | 8.6 | 8.7 | 8.56 | 20.64M |
| July 25, 2025 | 8.51 | 8.63 | 8.63 | 8.65 | 8.47 | 18.9M |
| July 24, 2025 | 8.42 | 8.52 | 8.52 | 8.52 | 8.41 | 15.8M |
| July 23, 2025 | 8.45 | 8.43 | 8.43 | 8.52 | 8.38 | 17.07M |
| July 22, 2025 | 8.49 | 8.46 | 8.46 | 8.54 | 8.41 | 13.63M |
| July 21, 2025 | 8.37 | 8.49 | 8.49 | 8.53 | 8.37 | 15.78M |
| July 18, 2025 | 8.5 | 8.4 | 8.4 | 8.5 | 8.36 | 13.61M |
| July 17, 2025 | 8.3 | 8.47 | 8.47 | 8.48 | 8.24 | 23.45M |
| July 16, 2025 | 8.27 | 8.31 | 8.31 | 8.4 | 8.24 | 16.14M |
| July 15, 2025 | 8.25 | 8.29 | 8.29 | 8.34 | 8.17 | 16.48M |
| July 14, 2025 | 8.43 | 8.25 | 8.25 | 8.44 | 8.22 | 28.21M |
| July 11, 2025 | 8.38 | 8.5 | 8.5 | 8.54 | 8.33 | 21.02M |
| July 10, 2025 | 8.34 | 8.38 | 8.38 | 8.43 | 8.33 | 10.61M |
| July 09, 2025 | 8.47 | 8.38 | 8.38 | 8.51 | 8.35 | 13.48M |
| July 08, 2025 | 8.35 | 8.45 | 8.45 | 8.45 | 8.34 | 10.96M |
| July 07, 2025 | 8.27 | 8.36 | 8.36 | 8.36 | 8.25 | 8.09M |
| July 04, 2025 | 8.44 | 8.34 | 8.34 | 8.44 | 8.31 | 11.64M |
| July 03, 2025 | 8.36 | 8.44 | 8.44 | 8.5 | 8.36 | 11.39M |
| July 02, 2025 | 8.45 | 8.37 | 8.37 | 8.48 | 8.33 | 12.21M |
| July 01, 2025 | 8.53 | 8.5 | 8.5 | 8.55 | 8.43 | 12.34M |
| June 30, 2025 | 8.4 | 8.54 | 8.54 | 8.58 | 8.4 | 23.21M |
| June 27, 2025 | 8.37 | 8.4 | 8.4 | 8.45 | 8.31 | 14.26M |
| June 26, 2025 | 8.33 | 8.35 | 8.35 | 8.45 | 8.3 | 18.51M |
| June 25, 2025 | 8.31 | 8.34 | 8.34 | 8.34 | 8.23 | 14.81M |
| June 24, 2025 | 8.19 | 8.3 | 8.3 | 8.34 | 8.17 | 15.71M |
| June 23, 2025 | 7.87 | 8.16 | 8.16 | 8.18 | 7.86 | 12.97M |
| June 20, 2025 | 8.1 | 8 | 8 | 8.15 | 7.99 | 12.83M |
| June 19, 2025 | 8.24 | 8.11 | 8.11 | 8.31 | 8.09 | 12.83M |
| June 18, 2025 | 8.23 | 8.27 | 8.27 | 8.33 | 8.14 | 15.91M |
| June 17, 2025 | 8.22 | 8.22 | 8.22 | 8.25 | 8.15 | 9.24M |
| June 16, 2025 | 8.08 | 8.2 | 8.2 | 8.23 | 8.06 | 10.46M |
| June 13, 2025 | 8.29 | 8.13 | 8.13 | 8.3 | 8.12 | 18.34M |
| June 12, 2025 | 8.31 | 8.35 | 8.35 | 8.45 | 8.27 | 13.95M |
| June 11, 2025 | 8.32 | 8.33 | 8.33 | 8.39 | 8.28 | 11.79M |
| June 10, 2025 | 8.54 | 8.33 | 8.33 | 8.56 | 8.23 | 22.86M |
| June 09, 2025 | 8.47 | 8.53 | 8.53 | 8.59 | 8.47 | 15.02M |
| June 06, 2025 | 8.51 | 8.49 | 8.49 | 8.56 | 8.45 | 14.88M |
| June 05, 2025 | 8.42 | 8.56 | 8.56 | 8.63 | 8.33 | 24.58M |
| June 04, 2025 | 8.51 | 8.44 | 8.44 | 8.53 | 8.41 | 17.44M |
| June 03, 2025 | 8.44 | 8.44 | 8.44 | 8.58 | 8.38 | 25.45M |
| May 30, 2025 | 8.76 | 8.55 | 8.55 | 8.8 | 8.54 | 25.79M |
| May 29, 2025 | 8.68 | 8.83 | 8.83 | 8.86 | 8.6 | 34.66M |
| May 28, 2025 | 8.66 | 8.72 | 8.72 | 8.82 | 8.61 | 33.79M |
| May 27, 2025 | 8.64 | 8.64 | 8.64 | 8.67 | 8.51 | 27.18M |
| May 26, 2025 | 8.58 | 8.7 | 8.7 | 8.8 | 8.55 | 35.38M |