8.76
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.63 | 8.76 | 8.76 | 8.77 | 8.63 | 24.49M |
| August 14, 2025 | 8.87 | 8.7 | 8.7 | 8.92 | 8.63 | 27.15M |
| August 13, 2025 | 8.85 | 8.86 | 8.86 | 8.99 | 8.81 | 25.01M |
| August 12, 2025 | 8.93 | 8.84 | 8.84 | 9 | 8.76 | 40.02M |
| August 11, 2025 | 9.21 | 8.98 | 8.98 | 9.29 | 8.9 | 75.22M |
| August 08, 2025 | 8.4 | 8.99 | 8.99 | 9.25 | 8.39 | 83.14M |
| August 07, 2025 | 8.45 | 8.41 | 8.41 | 8.47 | 8.39 | 10.86M |
| August 06, 2025 | 8.4 | 8.46 | 8.46 | 8.46 | 8.38 | 12.55M |
| August 05, 2025 | 8.42 | 8.4 | 8.4 | 8.44 | 8.38 | 13.53M |
| August 04, 2025 | 8.41 | 8.44 | 8.44 | 8.44 | 8.36 | 10.1M |
| August 01, 2025 | 8.43 | 8.44 | 8.44 | 8.51 | 8.43 | 11.58M |
| July 31, 2025 | 8.53 | 8.45 | 8.45 | 8.56 | 8.42 | 15.22M |
| July 30, 2025 | 8.72 | 8.54 | 8.54 | 8.72 | 8.52 | 24.54M |
| July 29, 2025 | 8.77 | 8.72 | 8.72 | 8.77 | 8.61 | 20.11M |
| July 28, 2025 | 8.7 | 8.67 | 8.67 | 8.71 | 8.61 | 20.11M |
| July 25, 2025 | 8.78 | 8.65 | 8.65 | 8.78 | 8.64 | 24.54M |
| July 24, 2025 | 8.82 | 8.78 | 8.78 | 8.84 | 8.6 | 40.56M |
| July 23, 2025 | 9.12 | 8.83 | 8.83 | 9.23 | 8.83 | 76.64M |
| July 22, 2025 | 9.35 | 9.11 | 9.11 | 9.35 | 8.88 | 112.68M |
| July 21, 2025 | 8.77 | 9.04 | 9.04 | 9.04 | 8.6 | 93.7M |
| July 18, 2025 | 8.17 | 8.22 | 8.22 | 8.24 | 8.15 | 11.88M |
| July 17, 2025 | 8.22 | 8.18 | 8.18 | 8.23 | 8.16 | 9.32M |
| July 16, 2025 | 8.21 | 8.22 | 8.22 | 8.26 | 8.19 | 6.18M |
| July 15, 2025 | 8.35 | 8.21 | 8.21 | 8.37 | 8.19 | 13.57M |
| July 14, 2025 | 8.33 | 8.36 | 8.36 | 8.42 | 8.32 | 9.49M |
| July 11, 2025 | 8.4 | 8.34 | 8.34 | 8.43 | 8.33 | 13.44M |
| July 10, 2025 | 8.41 | 8.41 | 8.41 | 8.43 | 8.35 | 7.09M |
| July 09, 2025 | 8.52 | 8.42 | 8.42 | 8.52 | 8.39 | 8.54M |
| July 08, 2025 | 8.4 | 8.5 | 8.5 | 8.55 | 8.37 | 11.67M |
| July 07, 2025 | 8.45 | 8.41 | 8.41 | 8.48 | 8.4 | 6.97M |
| July 04, 2025 | 8.38 | 8.44 | 8.44 | 8.55 | 8.36 | 14.04M |
| July 03, 2025 | 8.43 | 8.37 | 8.37 | 8.47 | 8.32 | 9.54M |
| July 02, 2025 | 8.41 | 8.44 | 8.44 | 8.44 | 8.35 | 6.71M |
| July 01, 2025 | 8.39 | 8.4 | 8.4 | 8.42 | 8.31 | 8.15M |
| June 30, 2025 | 8.4 | 8.38 | 8.38 | 8.44 | 8.31 | 9.87M |
| June 27, 2025 | 8.38 | 8.4 | 8.4 | 8.52 | 8.37 | 10.01M |
| June 26, 2025 | 8.32 | 8.38 | 8.38 | 8.44 | 8.29 | 13.64M |
| June 25, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.18 | 14.37M |
| June 24, 2025 | 8.24 | 8.34 | 8.34 | 8.39 | 8.23 | 10.62M |
| June 23, 2025 | 8.2 | 8.24 | 8.24 | 8.29 | 8.18 | 6.73M |
| June 20, 2025 | 8.21 | 8.21 | 8.21 | 8.31 | 8.18 | 6.45M |
| June 19, 2025 | 8.31 | 8.21 | 8.21 | 8.33 | 8.18 | 10.91M |
| June 18, 2025 | 8.46 | 8.32 | 8.32 | 8.46 | 8.3 | 7.77M |
| June 17, 2025 | 8.55 | 8.46 | 8.46 | 8.58 | 8.45 | 7.36M |
| June 16, 2025 | 8.49 | 8.54 | 8.54 | 8.61 | 8.45 | 9.45M |
| June 13, 2025 | 8.55 | 8.51 | 8.51 | 8.58 | 8.41 | 9.56M |
| June 12, 2025 | 8.58 | 8.55 | 8.55 | 8.72 | 8.53 | 8.62M |
| June 11, 2025 | 8.59 | 8.61 | 8.61 | 8.76 | 8.53 | 11.27M |
| June 10, 2025 | 8.77 | 8.59 | 8.59 | 8.78 | 8.52 | 16.01M |
| June 09, 2025 | 8.58 | 8.76 | 8.76 | 8.83 | 8.58 | 17.77M |
| June 06, 2025 | 8.6 | 8.6 | 8.6 | 8.87 | 8.57 | 15.38M |
| June 05, 2025 | 8.91 | 8.57 | 8.57 | 8.92 | 8.5 | 11.48M |
| June 04, 2025 | 8.83 | 8.89 | 8.69 | 9.01 | 8.83 | 12.11M |
| June 03, 2025 | 8.87 | 8.83 | 8.63 | 8.96 | 8.7 | 15.59M |
| May 30, 2025 | 9.2 | 8.98 | 8.98 | 9.2 | 8.89 | 13.71M |
| May 29, 2025 | 9.12 | 9.2 | 9.2 | 9.2 | 9.08 | 5.21M |
| May 28, 2025 | 9.23 | 9.15 | 9.15 | 9.37 | 9.15 | 4.57M |
| May 27, 2025 | 9.18 | 9.22 | 9.22 | 9.22 | 9.03 | 5.85M |
| May 26, 2025 | 9.2 | 9.13 | 9.13 | 9.2 | 9.1 | 4.23M |
| May 23, 2025 | 9.21 | 9.16 | 9.16 | 9.27 | 9.15 | 5.62M |