8.94
+0.09(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.78 | 8.85 | 8.85 | 8.92 | 8.76 | 13.73M |
| August 15, 2025 | 8.7 | 8.74 | 8.74 | 8.75 | 8.67 | 12.79M |
| August 14, 2025 | 8.88 | 8.71 | 8.71 | 8.9 | 8.7 | 16.28M |
| August 13, 2025 | 8.92 | 8.9 | 8.9 | 8.98 | 8.86 | 15.58M |
| August 12, 2025 | 9.03 | 8.9 | 8.9 | 9.05 | 8.88 | 17.54M |
| August 11, 2025 | 8.85 | 9.08 | 9.08 | 9.1 | 8.85 | 27.82M |
| August 08, 2025 | 8.86 | 8.86 | 8.86 | 8.88 | 8.75 | 18.74M |
| August 07, 2025 | 8.84 | 8.83 | 8.83 | 8.88 | 8.79 | 20.4M |
| August 06, 2025 | 9 | 8.89 | 8.89 | 9.08 | 8.85 | 35.15M |
| August 05, 2025 | 9.1 | 9.01 | 9.01 | 9.22 | 8.96 | 35.79M |
| August 04, 2025 | 9.3 | 9.1 | 9.1 | 9.56 | 9.06 | 57.25M |
| August 01, 2025 | 10.5 | 10.02 | 10.02 | 10.72 | 10.02 | 62.94M |
| July 31, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 10.45 | 89.81M |
| July 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 3.19M |
| July 29, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 1.48M |
| July 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 17, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 16, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 15, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 14, 2025 | 8.42 | 8.36 | 8.36 | 8.49 | 8.19 | 14.5M |
| July 11, 2025 | 8.18 | 8.28 | 8.28 | 8.39 | 8.01 | 15.41M |
| July 10, 2025 | 8.05 | 8.17 | 8.17 | 8.39 | 8.05 | 16.13M |
| July 09, 2025 | 8.05 | 8.05 | 8.05 | 8.3 | 8.01 | 12.49M |
| July 08, 2025 | 7.96 | 8.01 | 8.01 | 8.05 | 7.95 | 5.86M |
| July 07, 2025 | 7.96 | 7.94 | 7.94 | 8 | 7.89 | 4.91M |
| July 04, 2025 | 7.96 | 7.94 | 7.94 | 7.99 | 7.84 | 7.77M |
| July 03, 2025 | 8 | 7.96 | 7.96 | 8.02 | 7.9 | 6.45M |
| July 02, 2025 | 7.98 | 7.99 | 7.99 | 8.05 | 7.94 | 8.11M |
| July 01, 2025 | 8.01 | 8 | 8 | 8.04 | 7.9 | 10.45M |
| June 30, 2025 | 7.88 | 7.99 | 7.99 | 8.04 | 7.86 | 14.15M |
| June 27, 2025 | 7.78 | 7.93 | 7.93 | 8.05 | 7.74 | 21.78M |
| June 26, 2025 | 7.68 | 7.71 | 7.71 | 7.87 | 7.66 | 9.78M |
| June 25, 2025 | 7.68 | 7.67 | 7.67 | 7.75 | 7.56 | 7.1M |
| June 24, 2025 | 7.48 | 7.65 | 7.65 | 7.65 | 7.48 | 8.1M |
| June 23, 2025 | 7.2 | 7.49 | 7.49 | 7.5 | 7.15 | 8.96M |
| June 20, 2025 | 7.28 | 7.22 | 7.22 | 7.38 | 7.21 | 4.74M |
| June 19, 2025 | 7.45 | 7.32 | 7.32 | 7.48 | 7.3 | 6.41M |
| June 18, 2025 | 7.57 | 7.49 | 7.49 | 7.57 | 7.44 | 5.34M |
| June 17, 2025 | 7.49 | 7.57 | 7.57 | 7.65 | 7.46 | 7.34M |
| June 16, 2025 | 7.38 | 7.5 | 7.5 | 7.53 | 7.37 | 7.08M |
| June 13, 2025 | 7.55 | 7.36 | 7.36 | 7.6 | 7.33 | 11.47M |
| June 12, 2025 | 7.69 | 7.63 | 7.63 | 7.79 | 7.58 | 10.09M |
| June 11, 2025 | 7.69 | 7.72 | 7.72 | 7.83 | 7.63 | 8.52M |
| June 10, 2025 | 7.79 | 7.68 | 7.68 | 7.82 | 7.51 | 9.87M |
| June 09, 2025 | 7.7 | 7.83 | 7.83 | 7.84 | 7.68 | 10.63M |
| June 06, 2025 | 7.63 | 7.68 | 7.68 | 7.88 | 7.57 | 13.05M |
| June 05, 2025 | 7.65 | 7.64 | 7.64 | 7.69 | 7.54 | 7.02M |
| June 04, 2025 | 7.51 | 7.65 | 7.65 | 7.75 | 7.49 | 9.91M |
| June 03, 2025 | 7.45 | 7.48 | 7.48 | 7.58 | 7.43 | 7.15M |
| May 30, 2025 | 7.68 | 7.55 | 7.55 | 7.73 | 7.5 | 10.99M |
| May 29, 2025 | 7.64 | 7.71 | 7.71 | 7.79 | 7.6 | 10.87M |
| May 28, 2025 | 7.76 | 7.66 | 7.66 | 7.85 | 7.6 | 11.52M |
| May 27, 2025 | 7.76 | 7.77 | 7.77 | 7.94 | 7.55 | 16.99M |
| May 26, 2025 | 7.65 | 7.71 | 7.71 | 7.85 | 7.61 | 15.48M |
