8.69
+0.02(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.69 | 8.67 | 8.67 | 8.7 | 8.64 | 17.66M |
| August 15, 2025 | 8.64 | 8.67 | 8.67 | 8.74 | 8.63 | 16.6M |
| August 14, 2025 | 8.75 | 8.65 | 8.65 | 8.78 | 8.64 | 11.71M |
| August 13, 2025 | 8.79 | 8.73 | 8.73 | 8.8 | 8.72 | 9.36M |
| August 12, 2025 | 8.79 | 8.78 | 8.78 | 8.81 | 8.74 | 8.5M |
| August 11, 2025 | 8.76 | 8.8 | 8.8 | 8.81 | 8.74 | 10.7M |
| August 08, 2025 | 8.75 | 8.72 | 8.72 | 8.77 | 8.7 | 7.57M |
| August 07, 2025 | 8.7 | 8.75 | 8.75 | 8.75 | 8.66 | 10.46M |
| August 06, 2025 | 8.67 | 8.71 | 8.71 | 8.71 | 8.63 | 10.13M |
| August 05, 2025 | 8.69 | 8.68 | 8.68 | 8.74 | 8.66 | 17.72M |
| August 04, 2025 | 8.67 | 8.67 | 8.67 | 8.69 | 8.6 | 12.47M |
| August 01, 2025 | 8.75 | 8.72 | 8.72 | 8.83 | 8.67 | 12.19M |
| July 31, 2025 | 8.95 | 8.79 | 8.79 | 8.97 | 8.76 | 17.1M |
| July 30, 2025 | 9.37 | 9 | 9 | 9.37 | 8.93 | 29.49M |
| July 29, 2025 | 9.45 | 9.45 | 9.45 | 9.52 | 9.38 | 7.12M |
| July 28, 2025 | 9.44 | 9.45 | 9.45 | 9.48 | 9.3 | 8.13M |
| July 25, 2025 | 9.52 | 9.47 | 9.47 | 9.56 | 9.42 | 6.58M |
| July 24, 2025 | 9.5 | 9.51 | 9.51 | 9.59 | 9.42 | 6.12M |
| July 23, 2025 | 9.55 | 9.5 | 9.5 | 9.67 | 9.48 | 7.52M |
| July 22, 2025 | 9.37 | 9.54 | 9.54 | 9.57 | 9.33 | 8.49M |
| July 21, 2025 | 9.31 | 9.36 | 9.36 | 9.45 | 9.31 | 7.32M |
| July 18, 2025 | 9.3 | 9.32 | 9.32 | 9.35 | 9.27 | 4.07M |
| July 17, 2025 | 9.3 | 9.29 | 9.29 | 9.36 | 9.23 | 5.01M |
| July 16, 2025 | 9.36 | 9.29 | 9.29 | 9.43 | 9.24 | 5.46M |
| July 15, 2025 | 9.43 | 9.36 | 9.36 | 9.45 | 9.24 | 9.27M |
| July 14, 2025 | 9.53 | 9.43 | 9.43 | 9.55 | 9.36 | 10.14M |
| July 11, 2025 | 9.49 | 9.53 | 9.53 | 9.66 | 9.47 | 16.32M |
| July 10, 2025 | 9.06 | 9.42 | 9.42 | 9.49 | 9.05 | 12.05M |
| July 09, 2025 | 9.05 | 9.07 | 9.07 | 9.1 | 9.04 | 5.22M |
| July 08, 2025 | 9 | 9.05 | 9.05 | 9.06 | 8.97 | 6.47M |
| July 07, 2025 | 8.89 | 9.05 | 9.05 | 9.08 | 8.87 | 9.6M |
| July 04, 2025 | 8.91 | 8.89 | 8.89 | 8.94 | 8.82 | 6.03M |
| July 03, 2025 | 8.88 | 8.88 | 8.88 | 8.94 | 8.85 | 4.9M |
| July 02, 2025 | 8.83 | 8.88 | 8.88 | 8.89 | 8.8 | 5.6M |
| July 01, 2025 | 8.9 | 8.83 | 8.83 | 8.9 | 8.82 | 8.29M |
| June 30, 2025 | 8.9 | 8.86 | 8.86 | 8.95 | 8.85 | 7.43M |
| June 27, 2025 | 8.92 | 8.93 | 8.93 | 9.07 | 8.91 | 6.2M |
| June 26, 2025 | 9.07 | 8.96 | 8.96 | 9.09 | 8.92 | 7.53M |
| June 25, 2025 | 8.85 | 9.07 | 9.07 | 9.13 | 8.82 | 9.87M |
| June 24, 2025 | 8.79 | 8.83 | 8.83 | 8.91 | 8.76 | 7.03M |
| June 23, 2025 | 8.9 | 8.8 | 8.8 | 8.93 | 8.6 | 10.37M |
| June 20, 2025 | 8.97 | 8.96 | 8.96 | 9.06 | 8.91 | 6.83M |
| June 19, 2025 | 9.3 | 8.97 | 8.97 | 9.31 | 8.93 | 10.4M |
| June 18, 2025 | 9.41 | 9.27 | 9.27 | 9.44 | 9.25 | 8.14M |
| June 17, 2025 | 9.61 | 9.41 | 9.32 | 9.67 | 9.38 | 9.07M |
| June 16, 2025 | 9.52 | 9.59 | 9.5 | 9.83 | 9.52 | 13.05M |
| June 13, 2025 | 9.83 | 9.53 | 9.44 | 9.84 | 9.4 | 21.5M |
| June 12, 2025 | 9.63 | 9.78 | 9.69 | 9.86 | 9.63 | 12.79M |
| June 11, 2025 | 9.56 | 9.63 | 9.54 | 9.8 | 9.52 | 13.8M |
| June 10, 2025 | 9.27 | 9.56 | 9.47 | 9.7 | 9.25 | 20.78M |
| June 09, 2025 | 9.21 | 9.25 | 9.16 | 9.3 | 9.17 | 7.73M |
| June 06, 2025 | 9.25 | 9.17 | 9.17 | 9.28 | 9.16 | 5.39M |
| June 05, 2025 | 9.19 | 9.23 | 9.23 | 9.39 | 9.16 | 9.23M |
| June 04, 2025 | 9.29 | 9.2 | 9.2 | 9.38 | 9.16 | 9.29M |
| June 03, 2025 | 9.2 | 9.29 | 9.29 | 9.53 | 9.14 | 18.47M |
| May 30, 2025 | 9.02 | 9.24 | 9.24 | 9.39 | 9.02 | 13.03M |
| May 29, 2025 | 9.04 | 9.05 | 9.05 | 9.1 | 8.98 | 6.51M |
| May 28, 2025 | 8.99 | 9.06 | 9.06 | 9.1 | 8.95 | 6.32M |
| May 27, 2025 | 8.94 | 8.99 | 8.99 | 9.03 | 8.91 | 4.6M |
| May 26, 2025 | 8.96 | 8.94 | 8.94 | 9.03 | 8.9 | 4.64M |