8.98
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.91 | 8.99 | 8.99 | 9.18 | 8.89 | 18.38M |
| August 15, 2025 | 8.61 | 8.91 | 8.91 | 8.94 | 8.57 | 16.87M |
| August 14, 2025 | 8.63 | 8.64 | 8.64 | 8.87 | 8.56 | 22.57M |
| August 13, 2025 | 8.47 | 8.61 | 8.61 | 8.62 | 8.46 | 16.94M |
| August 12, 2025 | 8.45 | 8.39 | 8.39 | 8.54 | 8.33 | 13.98M |
| August 11, 2025 | 8.7 | 8.47 | 8.47 | 8.73 | 8.43 | 14.43M |
| August 08, 2025 | 8.35 | 8.56 | 8.56 | 8.62 | 8.28 | 16.23M |
| August 07, 2025 | 8.36 | 8.3 | 8.3 | 8.41 | 8.23 | 18.16M |
| August 06, 2025 | 8.01 | 8.35 | 8.35 | 8.41 | 8.01 | 26.95M |
| August 05, 2025 | 7.75 | 8.01 | 8.01 | 8.04 | 7.75 | 19.21M |
| August 04, 2025 | 7.66 | 7.73 | 7.73 | 7.73 | 7.62 | 6.51M |
| August 01, 2025 | 7.62 | 7.64 | 7.64 | 7.7 | 7.58 | 6.34M |
| July 31, 2025 | 7.58 | 7.6 | 7.6 | 7.68 | 7.57 | 8.6M |
| July 30, 2025 | 7.7 | 7.58 | 7.58 | 7.72 | 7.55 | 9.85M |
| July 29, 2025 | 7.78 | 7.73 | 7.73 | 7.79 | 7.68 | 7.37M |
| July 28, 2025 | 7.78 | 7.78 | 7.78 | 7.83 | 7.71 | 6.61M |
| July 25, 2025 | 7.75 | 7.75 | 7.75 | 7.83 | 7.72 | 6.29M |
| July 24, 2025 | 7.63 | 7.75 | 7.75 | 7.76 | 7.63 | 5.34M |
| July 23, 2025 | 7.82 | 7.63 | 7.63 | 7.95 | 7.63 | 16.35M |
| July 22, 2025 | 7.69 | 7.82 | 7.82 | 7.87 | 7.67 | 12.92M |
| July 21, 2025 | 7.72 | 7.7 | 7.7 | 7.74 | 7.66 | 9.65M |
| July 18, 2025 | 7.75 | 7.76 | 7.76 | 7.82 | 7.72 | 4.78M |
| July 17, 2025 | 7.85 | 7.78 | 7.78 | 7.89 | 7.75 | 7.2M |
| July 16, 2025 | 7.67 | 7.86 | 7.86 | 7.86 | 7.67 | 7.49M |
| July 15, 2025 | 7.72 | 7.71 | 7.71 | 7.72 | 7.54 | 8.64M |
| July 14, 2025 | 7.83 | 7.72 | 7.72 | 7.83 | 7.67 | 8.53M |
| July 11, 2025 | 7.81 | 7.83 | 7.83 | 7.87 | 7.77 | 7.09M |
| July 10, 2025 | 7.82 | 7.82 | 7.82 | 7.96 | 7.76 | 10.21M |
| July 09, 2025 | 7.71 | 7.78 | 7.78 | 7.89 | 7.7 | 12.96M |
| July 08, 2025 | 7.6 | 7.7 | 7.7 | 7.75 | 7.59 | 10.27M |
| July 07, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.36 | 6.92M |
| July 04, 2025 | 7.59 | 7.51 | 7.51 | 7.61 | 7.49 | 6.02M |
| July 03, 2025 | 7.71 | 7.61 | 7.61 | 7.72 | 7.51 | 15.45M |
| July 02, 2025 | 7.87 | 7.82 | 7.82 | 7.92 | 7.78 | 7.22M |
| July 01, 2025 | 7.7 | 7.84 | 7.84 | 7.86 | 7.64 | 7.85M |
| June 30, 2025 | 7.81 | 7.73 | 7.73 | 7.92 | 7.66 | 8.77M |
| June 27, 2025 | 7.44 | 7.68 | 7.68 | 7.69 | 7.44 | 7.59M |
| June 26, 2025 | 7.57 | 7.45 | 7.45 | 7.59 | 7.44 | 5.64M |
| June 25, 2025 | 7.64 | 7.61 | 7.61 | 7.64 | 7.55 | 4.13M |
| June 24, 2025 | 7.51 | 7.6 | 7.6 | 7.65 | 7.48 | 4.85M |
| June 23, 2025 | 7.3 | 7.51 | 7.51 | 7.52 | 7.25 | 4.74M |
| June 20, 2025 | 7.5 | 7.39 | 7.39 | 7.59 | 7.36 | 5.61M |
| June 19, 2025 | 7.81 | 7.48 | 7.48 | 7.87 | 7.37 | 12.93M |
| June 18, 2025 | 7.95 | 7.75 | 7.75 | 8.16 | 7.74 | 15.31M |
| June 17, 2025 | 7.61 | 7.94 | 7.94 | 7.94 | 7.6 | 9.6M |
| June 16, 2025 | 7.49 | 7.6 | 7.6 | 7.62 | 7.38 | 5.09M |
| June 13, 2025 | 7.46 | 7.49 | 7.49 | 7.64 | 7.42 | 4.68M |
| June 12, 2025 | 7.66 | 7.5 | 7.5 | 7.68 | 7.42 | 7.2M |
| June 11, 2025 | 7.43 | 7.62 | 7.62 | 7.64 | 7.42 | 5.76M |
| June 10, 2025 | 7.48 | 7.45 | 7.45 | 7.55 | 7.38 | 4.86M |
| June 09, 2025 | 7.46 | 7.5 | 7.5 | 7.56 | 7.39 | 5.82M |
| June 06, 2025 | 7.41 | 7.45 | 7.45 | 7.54 | 7.36 | 6.11M |
| June 05, 2025 | 7.32 | 7.4 | 7.4 | 7.47 | 7.3 | 5.52M |
| June 04, 2025 | 7.02 | 7.29 | 7.29 | 7.35 | 7.01 | 6.23M |
| June 03, 2025 | 6.83 | 7 | 7 | 7.11 | 6.76 | 3.53M |
| May 30, 2025 | 6.96 | 6.82 | 6.82 | 6.96 | 6.78 | 2.96M |
| May 29, 2025 | 6.97 | 6.96 | 6.96 | 7.02 | 6.73 | 5.91M |
| May 28, 2025 | 7.16 | 7 | 7 | 7.19 | 7 | 4.61M |
| May 27, 2025 | 7.18 | 7.15 | 7.15 | 7.19 | 7.12 | 2.11M |
| May 26, 2025 | 7.29 | 7.17 | 7.17 | 7.29 | 7.15 | 4.85M |