8.86
+0.02(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.92 | 8.84 | 8.84 | 8.95 | 8.81 | 9.32M |
| August 15, 2025 | 8.95 | 8.87 | 8.87 | 8.96 | 8.78 | 7.05M |
| August 14, 2025 | 9.07 | 8.91 | 8.91 | 9.15 | 8.87 | 5.92M |
| August 13, 2025 | 9.09 | 8.99 | 8.99 | 9.15 | 8.93 | 4.86M |
| August 12, 2025 | 9.05 | 9.06 | 9.06 | 9.21 | 9.02 | 6.64M |
| August 11, 2025 | 9.05 | 9.04 | 9.04 | 9.11 | 8.93 | 6.91M |
| August 08, 2025 | 8.9 | 9.03 | 9.03 | 9.03 | 8.84 | 6.03M |
| August 07, 2025 | 8.86 | 8.91 | 8.91 | 8.93 | 8.82 | 5.47M |
| August 06, 2025 | 8.82 | 8.85 | 8.85 | 8.86 | 8.71 | 4.88M |
| August 05, 2025 | 8.69 | 8.8 | 8.8 | 8.87 | 8.65 | 8.49M |
| August 04, 2025 | 8.51 | 8.68 | 8.68 | 8.68 | 8.48 | 4.21M |
| August 01, 2025 | 8.5 | 8.56 | 8.56 | 8.64 | 8.5 | 3.5M |
| July 31, 2025 | 8.72 | 8.54 | 8.54 | 8.72 | 8.49 | 5.56M |
| July 30, 2025 | 8.58 | 8.66 | 8.66 | 8.71 | 8.57 | 4.85M |
| July 29, 2025 | 8.69 | 8.58 | 8.58 | 8.71 | 8.52 | 5.32M |
| July 28, 2025 | 8.76 | 8.67 | 8.67 | 8.77 | 8.66 | 4M |
| July 25, 2025 | 8.73 | 8.72 | 8.72 | 8.8 | 8.72 | 4.88M |
| July 24, 2025 | 8.78 | 8.73 | 8.73 | 8.8 | 8.63 | 6.72M |
| July 23, 2025 | 8.89 | 8.75 | 8.75 | 8.93 | 8.74 | 5.63M |
| July 22, 2025 | 8.73 | 8.81 | 8.81 | 8.82 | 8.63 | 5.9M |
| July 21, 2025 | 8.53 | 8.74 | 8.74 | 8.78 | 8.53 | 5.73M |
| July 18, 2025 | 8.5 | 8.52 | 8.52 | 8.55 | 8.49 | 2.45M |
| July 17, 2025 | 8.55 | 8.52 | 8.52 | 8.64 | 8.49 | 2.8M |
| July 16, 2025 | 8.42 | 8.55 | 8.55 | 8.57 | 8.42 | 3.47M |
| July 15, 2025 | 8.59 | 8.43 | 8.43 | 8.68 | 8.43 | 5.36M |
| July 14, 2025 | 8.7 | 8.68 | 8.68 | 8.75 | 8.63 | 4.34M |
| July 11, 2025 | 8.61 | 8.69 | 8.69 | 8.74 | 8.56 | 4.88M |
| July 10, 2025 | 8.61 | 8.62 | 8.62 | 8.71 | 8.54 | 3.68M |
| July 09, 2025 | 8.53 | 8.61 | 8.61 | 8.67 | 8.51 | 4.5M |
| July 08, 2025 | 8.48 | 8.5 | 8.5 | 8.53 | 8.4 | 3.35M |
| July 07, 2025 | 8.52 | 8.48 | 8.48 | 8.58 | 8.46 | 3.24M |
| July 04, 2025 | 8.5 | 8.55 | 8.55 | 8.58 | 8.48 | 3.76M |
| July 03, 2025 | 8.67 | 8.51 | 8.51 | 8.74 | 8.45 | 6.72M |
| July 02, 2025 | 8.33 | 8.6 | 8.6 | 8.64 | 8.29 | 9.76M |
| July 01, 2025 | 8.25 | 8.33 | 8.33 | 8.34 | 8.22 | 3.78M |
| June 30, 2025 | 8.25 | 8.26 | 8.26 | 8.29 | 8.21 | 3.15M |
| June 27, 2025 | 8.24 | 8.24 | 8.24 | 8.28 | 8.18 | 3.38M |
| June 26, 2025 | 8.25 | 8.22 | 8.22 | 8.29 | 8.2 | 4.36M |
| June 25, 2025 | 8.26 | 8.29 | 8.29 | 8.32 | 8.22 | 4.07M |
| June 24, 2025 | 8.2 | 8.25 | 8.25 | 8.28 | 8.2 | 3M |
| June 23, 2025 | 8.22 | 8.21 | 8.21 | 8.28 | 8.16 | 2.75M |
| June 20, 2025 | 8.28 | 8.22 | 8.22 | 8.35 | 8.19 | 2.93M |
| June 19, 2025 | 8.31 | 8.24 | 8.24 | 8.34 | 8.19 | 3.64M |
| June 18, 2025 | 8.44 | 8.3 | 8.3 | 8.44 | 8.28 | 3.39M |
| June 17, 2025 | 8.48 | 8.45 | 8.45 | 8.52 | 8.41 | 2.92M |
| June 16, 2025 | 8.52 | 8.43 | 8.43 | 8.56 | 8.41 | 4.06M |
| June 13, 2025 | 8.46 | 8.52 | 8.52 | 8.55 | 8.37 | 7.06M |
| June 12, 2025 | 8.7 | 8.5 | 8.5 | 8.74 | 8.45 | 7.48M |
| June 11, 2025 | 8.77 | 8.75 | 8.75 | 8.82 | 8.7 | 4.57M |
| June 10, 2025 | 8.82 | 8.78 | 8.78 | 8.94 | 8.72 | 4.32M |
| June 09, 2025 | 8.9 | 8.86 | 8.8 | 8.94 | 8.83 | 3.03M |
| June 06, 2025 | 8.85 | 8.89 | 8.89 | 8.94 | 8.83 | 2.72M |
| June 05, 2025 | 9.06 | 8.86 | 8.86 | 9.1 | 8.85 | 4.54M |
| June 04, 2025 | 8.99 | 9.06 | 9.06 | 9.08 | 8.85 | 4.92M |
| June 03, 2025 | 8.8 | 8.98 | 8.98 | 9 | 8.74 | 6.38M |
| May 30, 2025 | 8.72 | 8.85 | 8.85 | 8.99 | 8.68 | 6.53M |
| May 29, 2025 | 8.78 | 8.68 | 8.68 | 8.79 | 8.67 | 4.18M |
| May 28, 2025 | 8.83 | 8.8 | 8.8 | 8.91 | 8.75 | 2.38M |
| May 27, 2025 | 8.75 | 8.83 | 8.83 | 8.84 | 8.69 | 3.25M |
| May 26, 2025 | 8.6 | 8.69 | 8.69 | 8.71 | 8.57 | 2.77M |