8.38
+0.26(+3.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2024 | 8.15 | 8.37 | 8.36 | 8.44 | 8.07 | 123.56M |
| October 21, 2024 | 7.78 | 8.12 | 8.12 | 8.25 | 7.76 | 182.74M |
| October 18, 2024 | 7.72 | 7.75 | 7.75 | 7.89 | 7.56 | 137.82M |
| October 17, 2024 | 7.53 | 7.76 | 7.76 | 7.93 | 7.53 | 202.52M |
| October 16, 2024 | 7.36 | 7.45 | 7.45 | 7.56 | 7.33 | 90.43M |
| October 15, 2024 | 7.47 | 7.35 | 7.35 | 7.58 | 7.33 | 81.62M |
| October 14, 2024 | 7.44 | 7.56 | 7.56 | 7.61 | 7.39 | 97.61M |
| October 11, 2024 | 7.5 | 7.43 | 7.43 | 7.59 | 7.3 | 93.13M |
| October 10, 2024 | 7.22 | 7.5 | 7.5 | 7.67 | 7.22 | 134.33M |
| October 09, 2024 | 7.55 | 7.23 | 7.23 | 7.57 | 7.23 | 146.84M |
| October 08, 2024 | 7.9 | 7.68 | 7.68 | 7.9 | 7.26 | 271.48M |
| September 30, 2024 | 7 | 7.19 | 7.19 | 7.27 | 6.92 | 199.97M |
| September 27, 2024 | 6.47 | 6.69 | 6.69 | 6.71 | 6.46 | 80.33M |
| September 26, 2024 | 6.21 | 6.4 | 6.4 | 6.4 | 6.19 | 68.86M |
| September 25, 2024 | 6.34 | 6.23 | 6.23 | 6.45 | 6.21 | 83.49M |
| September 24, 2024 | 5.91 | 6.19 | 6.19 | 6.19 | 5.91 | 69.43M |
| September 23, 2024 | 5.75 | 5.91 | 5.91 | 5.95 | 5.72 | 43.14M |
| September 20, 2024 | 5.84 | 5.81 | 5.81 | 5.85 | 5.76 | 29.23M |
| September 19, 2024 | 5.82 | 5.83 | 5.83 | 5.88 | 5.74 | 31.71M |
| September 18, 2024 | 5.76 | 5.82 | 5.82 | 5.85 | 5.7 | 31.41M |
| September 13, 2024 | 5.77 | 5.77 | 5.77 | 5.82 | 5.75 | 23.05M |
| September 12, 2024 | 5.74 | 5.74 | 5.74 | 5.81 | 5.73 | 30.47M |
| September 11, 2024 | 5.87 | 5.74 | 5.74 | 5.88 | 5.69 | 59.17M |
| September 10, 2024 | 5.91 | 5.9 | 5.9 | 5.97 | 5.86 | 59.17M |
| September 09, 2024 | 6 | 5.91 | 5.91 | 6 | 5.85 | 49.75M |
| September 06, 2024 | 6.03 | 6.01 | 6.01 | 6.06 | 6 | 23.49M |
| September 05, 2024 | 6.04 | 6.03 | 6.03 | 6.12 | 5.98 | 35.01M |
| September 04, 2024 | 6.11 | 6.04 | 6.04 | 6.13 | 6.01 | 40.94M |
| September 03, 2024 | 6.2 | 6.16 | 6.16 | 6.26 | 6.11 | 53.87M |
| September 02, 2024 | 6.15 | 6.23 | 6.23 | 6.34 | 6.13 | 156.23M |
| August 30, 2024 | 5.89 | 5.96 | 5.96 | 6.04 | 5.81 | 52.69M |
| August 29, 2024 | 5.82 | 5.91 | 5.91 | 5.93 | 5.79 | 30.47M |
| August 28, 2024 | 5.7 | 5.85 | 5.85 | 5.85 | 5.69 | 35.93M |
| August 27, 2024 | 5.81 | 5.71 | 5.71 | 5.83 | 5.7 | 41.69M |
| August 26, 2024 | 5.81 | 5.8 | 5.8 | 5.86 | 5.76 | 30.64M |
| August 23, 2024 | 5.78 | 5.77 | 5.77 | 5.89 | 5.74 | 28.61M |
| August 22, 2024 | 5.85 | 5.78 | 5.78 | 5.88 | 5.78 | 21.56M |
| August 21, 2024 | 5.91 | 5.87 | 5.87 | 5.96 | 5.8 | 34.64M |
| August 20, 2024 | 6.13 | 5.93 | 5.93 | 6.13 | 5.88 | 58.69M |
| August 19, 2024 | 6.14 | 6.13 | 6.13 | 6.24 | 6.12 | 34.33M |
| August 16, 2024 | 6.11 | 6.17 | 6.17 | 6.21 | 6.09 | 45.14M |
| August 15, 2024 | 5.97 | 6.1 | 6.1 | 6.13 | 5.95 | 46.63M |
| August 14, 2024 | 6.09 | 5.98 | 5.98 | 6.09 | 5.98 | 32.89M |
| August 13, 2024 | 6.09 | 6.1 | 6.1 | 6.15 | 6.05 | 28.28M |
| August 12, 2024 | 6.01 | 6.09 | 6.09 | 6.19 | 5.94 | 57.51M |
| August 09, 2024 | 6.01 | 6.01 | 6.01 | 6.08 | 5.98 | 32.1M |
| August 08, 2024 | 6 | 5.99 | 5.99 | 6.06 | 5.95 | 30.75M |
| August 07, 2024 | 6.04 | 5.99 | 5.99 | 6.04 | 5.96 | 26.63M |
| August 06, 2024 | 5.96 | 6 | 6 | 6.06 | 5.95 | 39.49M |
| August 05, 2024 | 5.93 | 5.92 | 5.92 | 6.06 | 5.86 | 46.32M |
| August 02, 2024 | 6 | 5.94 | 5.94 | 6.05 | 5.92 | 31.92M |
| August 01, 2024 | 6.12 | 6.05 | 6.05 | 6.18 | 6.02 | 36.09M |
| July 31, 2024 | 5.87 | 6.09 | 6.09 | 6.11 | 5.86 | 60.66M |
| July 30, 2024 | 5.85 | 5.87 | 5.87 | 5.95 | 5.81 | 34.56M |
| July 29, 2024 | 5.97 | 5.87 | 5.87 | 5.98 | 5.84 | 32.31M |
| July 26, 2024 | 5.73 | 5.96 | 5.96 | 6 | 5.72 | 71.41M |
| July 25, 2024 | 5.74 | 5.71 | 5.71 | 5.75 | 5.66 | 29.93M |
| July 24, 2024 | 5.72 | 5.76 | 5.76 | 5.8 | 5.66 | 47.38M |
| July 23, 2024 | 5.86 | 5.77 | 5.77 | 5.93 | 5.76 | 63.15M |
| July 22, 2024 | 5.86 | 5.71 | 5.71 | 5.87 | 5.7 | 77.31M |