8.81
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.78 | 8.8 | 8.8 | 8.85 | 8.75 | 6.32M |
| August 15, 2025 | 8.72 | 8.76 | 8.76 | 8.77 | 8.7 | 3.92M |
| August 14, 2025 | 8.83 | 8.72 | 8.72 | 8.85 | 8.7 | 5.81M |
| August 13, 2025 | 8.83 | 8.8 | 8.8 | 8.83 | 8.77 | 4.62M |
| August 12, 2025 | 8.87 | 8.81 | 8.81 | 8.87 | 8.8 | 4.6M |
| August 11, 2025 | 8.83 | 8.85 | 8.85 | 8.86 | 8.76 | 7.12M |
| August 08, 2025 | 8.71 | 8.77 | 8.77 | 8.79 | 8.7 | 5.98M |
| August 07, 2025 | 8.83 | 8.73 | 8.73 | 8.83 | 8.72 | 4.97M |
| August 06, 2025 | 8.73 | 8.72 | 8.72 | 8.77 | 8.69 | 5.15M |
| August 05, 2025 | 8.65 | 8.74 | 8.74 | 8.77 | 8.65 | 4.51M |
| August 04, 2025 | 8.68 | 8.66 | 8.66 | 8.68 | 8.58 | 4.61M |
| August 01, 2025 | 8.63 | 8.69 | 8.69 | 8.73 | 8.63 | 6.59M |
| July 31, 2025 | 8.78 | 8.63 | 8.63 | 8.83 | 8.61 | 8.75M |
| July 30, 2025 | 8.74 | 8.79 | 8.79 | 8.89 | 8.7 | 7.92M |
| July 29, 2025 | 8.75 | 8.73 | 8.73 | 8.77 | 8.67 | 5.58M |
| July 28, 2025 | 8.8 | 8.77 | 8.77 | 8.82 | 8.73 | 5.57M |
| July 25, 2025 | 8.92 | 8.8 | 8.8 | 8.93 | 8.79 | 7.45M |
| July 24, 2025 | 8.85 | 8.91 | 8.91 | 8.94 | 8.81 | 8.38M |
| July 23, 2025 | 9.16 | 8.85 | 8.85 | 9.18 | 8.85 | 13.64M |
| July 22, 2025 | 8.88 | 9.06 | 9.06 | 9.1 | 8.79 | 21.11M |
| July 21, 2025 | 8.73 | 8.9 | 8.9 | 8.93 | 8.71 | 18.58M |
| July 18, 2025 | 8.61 | 8.6 | 8.6 | 8.62 | 8.56 | 4M |
| July 17, 2025 | 8.61 | 8.59 | 8.59 | 8.64 | 8.57 | 4.14M |
| July 16, 2025 | 8.62 | 8.63 | 8.63 | 8.68 | 8.6 | 4.21M |
| July 15, 2025 | 8.72 | 8.62 | 8.62 | 8.73 | 8.57 | 7.07M |
| July 14, 2025 | 8.63 | 8.72 | 8.72 | 8.75 | 8.63 | 6.91M |
| July 11, 2025 | 8.71 | 8.63 | 8.63 | 8.76 | 8.61 | 7.57M |
| July 10, 2025 | 8.57 | 8.71 | 8.71 | 8.76 | 8.55 | 9.84M |
| July 09, 2025 | 8.54 | 8.59 | 8.59 | 8.7 | 8.52 | 12.04M |
| July 08, 2025 | 8.46 | 8.5 | 8.5 | 8.5 | 8.44 | 4.6M |
| July 07, 2025 | 8.4 | 8.44 | 8.44 | 8.47 | 8.39 | 4.99M |
| July 04, 2025 | 8.72 | 8.68 | 8.4 | 8.73 | 8.66 | 5.72M |
| July 03, 2025 | 8.67 | 8.7 | 8.42 | 8.72 | 8.66 | 3.98M |
| July 02, 2025 | 8.65 | 8.68 | 8.4 | 8.69 | 8.63 | 4.84M |
| July 01, 2025 | 8.7 | 8.66 | 8.38 | 8.71 | 8.62 | 5.22M |
| June 30, 2025 | 8.64 | 8.66 | 8.38 | 8.67 | 8.61 | 4.54M |
| June 27, 2025 | 8.59 | 8.62 | 8.62 | 8.67 | 8.58 | 5.73M |
| June 26, 2025 | 8.62 | 8.6 | 8.6 | 8.62 | 8.56 | 4.47M |
| June 25, 2025 | 8.58 | 8.62 | 8.62 | 8.62 | 8.55 | 6.39M |
| June 24, 2025 | 8.48 | 8.58 | 8.58 | 8.58 | 8.46 | 6.37M |
| June 23, 2025 | 8.41 | 8.46 | 8.46 | 8.47 | 8.41 | 4.1M |
| June 20, 2025 | 8.45 | 8.47 | 8.47 | 8.53 | 8.44 | 2.9M |
| June 19, 2025 | 8.54 | 8.47 | 8.47 | 8.59 | 8.45 | 4.86M |
| June 18, 2025 | 8.6 | 8.56 | 8.56 | 8.61 | 8.51 | 4.04M |
| June 17, 2025 | 8.56 | 8.55 | 8.55 | 8.61 | 8.53 | 3.68M |
| June 16, 2025 | 8.51 | 8.54 | 8.54 | 8.57 | 8.5 | 4.08M |
| June 13, 2025 | 8.6 | 8.55 | 8.55 | 8.63 | 8.52 | 6.67M |
| June 12, 2025 | 8.61 | 8.63 | 8.63 | 8.63 | 8.58 | 4.5M |
| June 11, 2025 | 8.57 | 8.6 | 8.6 | 8.62 | 8.56 | 3.95M |
| June 10, 2025 | 8.65 | 8.57 | 8.57 | 8.66 | 8.51 | 5.87M |
| June 09, 2025 | 8.61 | 8.64 | 8.64 | 8.65 | 8.57 | 6.25M |
| June 06, 2025 | 8.53 | 8.61 | 8.61 | 8.61 | 8.52 | 6.95M |
| June 05, 2025 | 8.6 | 8.53 | 8.53 | 8.63 | 8.51 | 5.16M |
| June 04, 2025 | 8.5 | 8.55 | 8.55 | 8.55 | 8.49 | 5.25M |
| June 03, 2025 | 8.5 | 8.51 | 8.51 | 8.53 | 8.46 | 4.4M |
| May 30, 2025 | 8.51 | 8.48 | 8.48 | 8.53 | 8.47 | 4.47M |
| May 29, 2025 | 8.43 | 8.51 | 8.51 | 8.51 | 8.43 | 4.33M |
| May 28, 2025 | 8.4 | 8.45 | 8.45 | 8.47 | 8.39 | 3.69M |
| May 27, 2025 | 8.41 | 8.41 | 8.41 | 8.44 | 8.37 | 3.09M |
| May 26, 2025 | 8.35 | 8.37 | 8.37 | 8.4 | 8.33 | 3.21M |