8.84
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.83 | 8.84 | 8.84 | 8.89 | 8.8 | 29.74M |
| August 15, 2025 | 8.95 | 8.84 | 8.84 | 8.95 | 8.71 | 37.67M |
| August 14, 2025 | 9.01 | 8.95 | 8.95 | 9.04 | 8.95 | 22.62M |
| August 13, 2025 | 9.05 | 9.01 | 9.01 | 9.06 | 9.01 | 18.96M |
| August 12, 2025 | 9.05 | 9.05 | 9.05 | 9.1 | 9.01 | 21.87M |
| August 11, 2025 | 9.2 | 9.05 | 9.05 | 9.24 | 9.02 | 34.83M |
| August 08, 2025 | 9.3 | 9.22 | 9.22 | 9.32 | 9.18 | 16.09M |
| August 07, 2025 | 9.34 | 9.28 | 9.28 | 9.36 | 9.26 | 14.39M |
| August 06, 2025 | 9.38 | 9.33 | 9.33 | 9.42 | 9.3 | 14.62M |
| August 05, 2025 | 9.27 | 9.38 | 9.38 | 9.39 | 9.22 | 22.95M |
| August 04, 2025 | 9.06 | 9.24 | 9.24 | 9.33 | 9.06 | 37.25M |
| August 01, 2025 | 9.06 | 9.07 | 9.07 | 9.15 | 9.01 | 23.38M |
| July 31, 2025 | 9.13 | 9.09 | 9.09 | 9.21 | 9.02 | 30.38M |
| July 30, 2025 | 9.14 | 9.15 | 9.15 | 9.26 | 9.11 | 26.64M |
| July 29, 2025 | 9.34 | 9.14 | 9.14 | 9.39 | 9.1 | 38.28M |
| July 28, 2025 | 9.35 | 9.36 | 9.36 | 9.53 | 9.31 | 26.1M |
| July 25, 2025 | 9.41 | 9.38 | 9.38 | 9.46 | 9.34 | 21.21M |
| July 24, 2025 | 9.64 | 9.43 | 9.43 | 9.67 | 9.37 | 37.28M |
| July 23, 2025 | 9.63 | 9.64 | 9.64 | 9.76 | 9.6 | 22.89M |
| July 22, 2025 | 9.83 | 9.64 | 9.64 | 9.83 | 9.62 | 24.07M |
| July 21, 2025 | 9.9 | 9.83 | 9.83 | 9.94 | 9.78 | 20.83M |
| July 18, 2025 | 9.89 | 9.9 | 9.9 | 9.95 | 9.82 | 13.11M |
| July 17, 2025 | 9.87 | 9.86 | 9.86 | 9.95 | 9.82 | 19.91M |
| July 16, 2025 | 9.9 | 9.9 | 9.9 | 9.98 | 9.8 | 18.09M |
| July 15, 2025 | 9.98 | 9.91 | 9.91 | 10.05 | 9.9 | 17.54M |
| July 14, 2025 | 9.9 | 9.96 | 9.96 | 10.08 | 9.9 | 23.94M |
| July 11, 2025 | 10.05 | 9.95 | 9.95 | 10.24 | 9.93 | 37.3M |
| July 10, 2025 | 10.05 | 10.05 | 10.05 | 10.09 | 9.97 | 24.48M |
| July 09, 2025 | 9.94 | 10.04 | 10.04 | 10.05 | 9.94 | 14.87M |
| July 08, 2025 | 10.06 | 9.99 | 9.99 | 10.07 | 9.92 | 17.73M |
| July 07, 2025 | 10.09 | 10.04 | 10.04 | 10.12 | 9.96 | 18.87M |
| July 04, 2025 | 9.97 | 10.07 | 10.07 | 10.16 | 9.95 | 28.02M |
| July 03, 2025 | 9.88 | 9.94 | 9.94 | 10.04 | 9.8 | 29.06M |
| July 02, 2025 | 9.88 | 9.86 | 9.86 | 9.96 | 9.85 | 22.27M |
| July 01, 2025 | 9.77 | 9.89 | 9.89 | 9.91 | 9.7 | 23.09M |
| June 30, 2025 | 9.62 | 9.7 | 9.7 | 9.72 | 9.55 | 25.61M |
| June 27, 2025 | 10 | 9.73 | 9.73 | 10.05 | 9.72 | 44.88M |
| June 26, 2025 | 10.07 | 10.18 | 9.99 | 10.22 | 10 | 29.9M |
| June 25, 2025 | 10.06 | 10.12 | 9.93 | 10.17 | 10 | 26.65M |
| June 24, 2025 | 10 | 10.09 | 9.9 | 10.1 | 9.91 | 35.66M |
| June 23, 2025 | 9.98 | 10.05 | 10.05 | 10.07 | 9.88 | 35.63M |
| June 20, 2025 | 9.89 | 10.03 | 10.03 | 10.03 | 9.88 | 38.85M |
| June 19, 2025 | 9.92 | 9.91 | 9.91 | 9.96 | 9.85 | 24.66M |
| June 18, 2025 | 9.87 | 9.92 | 9.92 | 9.94 | 9.77 | 25.45M |
| June 17, 2025 | 10.01 | 9.87 | 9.87 | 10.13 | 9.84 | 26.78M |
| June 16, 2025 | 9.8 | 10.03 | 10.03 | 10.08 | 9.71 | 69.78M |
| June 13, 2025 | 10.05 | 9.8 | 9.8 | 10.11 | 9.7 | 272.1M |
| June 12, 2025 | 10.14 | 10.06 | 10.06 | 10.18 | 10.05 | 61.49M |
| June 11, 2025 | 10.22 | 10.11 | 10.11 | 10.26 | 10.09 | 38.87M |
| June 10, 2025 | 10.25 | 10.22 | 10.22 | 10.36 | 10.19 | 41.15M |
| June 09, 2025 | 10.05 | 10.22 | 10.22 | 10.29 | 9.9 | 46.43M |
| June 06, 2025 | 10.1 | 10 | 10 | 10.12 | 9.83 | 61.32M |
| June 05, 2025 | 10.37 | 9.97 | 9.97 | 10.43 | 9.82 | 93.53M |
| June 04, 2025 | 9.9 | 10.37 | 10.37 | 10.51 | 9.83 | 175.13M |
| June 03, 2025 | 9.23 | 9.86 | 9.86 | 9.86 | 9.23 | 138.25M |
| May 30, 2025 | 8.81 | 8.96 | 8.96 | 9.01 | 8.8 | 34.86M |
| May 29, 2025 | 8.92 | 8.79 | 8.79 | 8.94 | 8.78 | 22.21M |
| May 28, 2025 | 8.89 | 8.92 | 8.92 | 9 | 8.83 | 17.31M |
| May 27, 2025 | 8.85 | 8.91 | 8.91 | 9.02 | 8.85 | 17.36M |
| May 26, 2025 | 9.01 | 8.85 | 8.85 | 9.05 | 8.83 | 21.71M |