8.90
-0.02(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.84 | 8.92 | 8.92 | 8.98 | 8.83 | 41.44M |
| August 15, 2025 | 8.8 | 8.87 | 8.87 | 8.87 | 8.8 | 40.3M |
| August 14, 2025 | 9.02 | 8.86 | 8.86 | 9.05 | 8.8 | 52.23M |
| August 13, 2025 | 9.06 | 9.01 | 9.01 | 9.09 | 9 | 49.51M |
| August 12, 2025 | 9.19 | 9.07 | 9.07 | 9.21 | 9.06 | 55.22M |
| August 11, 2025 | 9.33 | 9.25 | 9.25 | 9.4 | 9.19 | 88.13M |
| August 08, 2025 | 8.95 | 9.19 | 9.19 | 9.3 | 8.94 | 109.11M |
| August 07, 2025 | 9.03 | 8.97 | 8.97 | 9.03 | 8.91 | 40.8M |
| August 06, 2025 | 8.94 | 9 | 9 | 9.01 | 8.9 | 43.83M |
| August 05, 2025 | 9.04 | 8.96 | 8.96 | 9.06 | 8.91 | 55.06M |
| August 04, 2025 | 9.01 | 8.99 | 8.99 | 9.11 | 8.95 | 51.97M |
| August 01, 2025 | 9.08 | 9.06 | 9.06 | 9.19 | 9.03 | 65.58M |
| July 31, 2025 | 9.15 | 9.08 | 9.08 | 9.3 | 9.02 | 98.21M |
| July 30, 2025 | 9.42 | 9.3 | 9.3 | 9.63 | 9.27 | 127.45M |
| July 29, 2025 | 9.58 | 9.64 | 9.64 | 9.84 | 9.33 | 199.83M |
| July 28, 2025 | 10.09 | 9.66 | 9.66 | 10.42 | 9.5 | 279.66M |
| July 25, 2025 | 11.6 | 10.46 | 10.46 | 12 | 10.44 | 400M |
| July 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 180.68M |
| July 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 19.73M |
| July 22, 2025 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 13.39M |
| July 21, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 19.82M |
| July 18, 2025 | 7.49 | 7.52 | 7.52 | 7.53 | 7.46 | 12.99M |
| July 17, 2025 | 7.51 | 7.47 | 7.47 | 7.53 | 7.46 | 11.52M |
| July 16, 2025 | 7.53 | 7.52 | 7.52 | 7.55 | 7.47 | 9.48M |
| July 15, 2025 | 7.62 | 7.52 | 7.52 | 7.64 | 7.51 | 12.09M |
| July 14, 2025 | 7.57 | 7.62 | 7.62 | 7.67 | 7.56 | 11.43M |
| July 11, 2025 | 7.58 | 7.57 | 7.57 | 7.63 | 7.53 | 12.94M |
| July 10, 2025 | 7.5 | 7.56 | 7.56 | 7.57 | 7.49 | 10.9M |
| July 09, 2025 | 7.45 | 7.5 | 7.5 | 7.53 | 7.44 | 14.97M |
| July 08, 2025 | 7.45 | 7.45 | 7.45 | 7.47 | 7.4 | 11.3M |
| July 07, 2025 | 7.39 | 7.44 | 7.44 | 7.45 | 7.38 | 9.65M |
| July 04, 2025 | 7.41 | 7.4 | 7.4 | 7.44 | 7.39 | 9.48M |
| July 03, 2025 | 7.41 | 7.41 | 7.41 | 7.45 | 7.4 | 7.47M |
| July 02, 2025 | 7.37 | 7.42 | 7.42 | 7.43 | 7.36 | 12.85M |
| July 01, 2025 | 7.38 | 7.37 | 7.37 | 7.38 | 7.34 | 7.25M |
| June 30, 2025 | 7.38 | 7.38 | 7.38 | 7.41 | 7.35 | 9.51M |
| June 27, 2025 | 7.36 | 7.39 | 7.39 | 7.42 | 7.36 | 9.39M |
| June 26, 2025 | 7.35 | 7.37 | 7.37 | 7.44 | 7.35 | 11.32M |
| June 25, 2025 | 7.31 | 7.35 | 7.35 | 7.38 | 7.28 | 10.57M |
| June 24, 2025 | 7.21 | 7.29 | 7.29 | 7.3 | 7.21 | 9.18M |
| June 23, 2025 | 7.15 | 7.21 | 7.21 | 7.22 | 7.13 | 7.55M |
| June 20, 2025 | 7.21 | 7.18 | 7.18 | 7.24 | 7.18 | 5.94M |
| June 19, 2025 | 7.31 | 7.21 | 7.21 | 7.32 | 7.17 | 13.05M |
| June 18, 2025 | 7.35 | 7.32 | 7.32 | 7.38 | 7.31 | 7.07M |
| June 17, 2025 | 7.33 | 7.36 | 7.36 | 7.37 | 7.32 | 7.14M |
| June 16, 2025 | 7.32 | 7.33 | 7.33 | 7.35 | 7.31 | 7.89M |
| June 13, 2025 | 7.35 | 7.35 | 7.35 | 7.37 | 7.33 | 10.42M |
| June 12, 2025 | 7.38 | 7.36 | 7.36 | 7.39 | 7.34 | 6.61M |
| June 11, 2025 | 7.36 | 7.39 | 7.39 | 7.41 | 7.35 | 8.54M |
| June 10, 2025 | 7.41 | 7.36 | 7.36 | 7.42 | 7.33 | 11.78M |
| June 09, 2025 | 7.41 | 7.4 | 7.4 | 7.42 | 7.39 | 9.13M |
| June 06, 2025 | 7.35 | 7.38 | 7.38 | 7.42 | 7.34 | 10.61M |
| June 05, 2025 | 7.37 | 7.35 | 7.35 | 7.37 | 7.33 | 7.5M |
| June 04, 2025 | 7.34 | 7.36 | 7.36 | 7.38 | 7.34 | 6.71M |
| June 03, 2025 | 7.32 | 7.35 | 7.35 | 7.36 | 7.3 | 9.5M |
| May 30, 2025 | 7.37 | 7.35 | 7.35 | 7.38 | 7.33 | 7.96M |
| May 29, 2025 | 7.31 | 7.38 | 7.38 | 7.38 | 7.31 | 9.52M |
| May 28, 2025 | 7.33 | 7.33 | 7.33 | 7.34 | 7.3 | 6.79M |
| May 27, 2025 | 7.34 | 7.32 | 7.32 | 7.35 | 7.28 | 8.11M |
| May 26, 2025 | 7.31 | 7.33 | 7.33 | 7.37 | 7.29 | 8.84M |