8.90
+0.15(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.72 | 8.75 | 8.75 | 8.83 | 8.63 | 21.73M |
| August 15, 2025 | 8.78 | 8.73 | 8.73 | 8.84 | 8.7 | 11.45M |
| August 14, 2025 | 8.88 | 8.78 | 8.78 | 8.9 | 8.68 | 13.8M |
| August 13, 2025 | 8.9 | 8.89 | 8.89 | 8.96 | 8.84 | 8.8M |
| August 12, 2025 | 8.85 | 8.89 | 8.89 | 8.9 | 8.8 | 8.08M |
| August 11, 2025 | 8.81 | 8.86 | 8.86 | 8.92 | 8.76 | 8.34M |
| August 08, 2025 | 8.91 | 8.76 | 8.76 | 8.97 | 8.7 | 13.81M |
| August 07, 2025 | 8.95 | 8.9 | 8.9 | 9.02 | 8.85 | 8.62M |
| August 06, 2025 | 9.05 | 8.96 | 8.96 | 9.09 | 8.91 | 12.35M |
| August 05, 2025 | 8.72 | 9.03 | 9.03 | 9.1 | 8.72 | 17.71M |
| August 04, 2025 | 8.59 | 8.69 | 8.69 | 8.72 | 8.53 | 9.72M |
| August 01, 2025 | 8.63 | 8.62 | 8.62 | 8.73 | 8.54 | 10.98M |
| July 31, 2025 | 8.62 | 8.62 | 8.62 | 9.17 | 8.53 | 22.71M |
| July 30, 2025 | 8.67 | 8.6 | 8.6 | 8.67 | 8.5 | 9.25M |
| July 29, 2025 | 8.68 | 8.68 | 8.68 | 8.69 | 8.54 | 8.97M |
| July 28, 2025 | 8.63 | 8.66 | 8.66 | 8.7 | 8.59 | 7.78M |
| July 25, 2025 | 8.55 | 8.63 | 8.63 | 8.64 | 8.48 | 10.26M |
| July 24, 2025 | 8.5 | 8.54 | 8.54 | 8.6 | 8.48 | 8.66M |
| July 23, 2025 | 8.65 | 8.52 | 8.52 | 8.7 | 8.5 | 13.96M |
| July 22, 2025 | 8.68 | 8.73 | 8.73 | 9.26 | 8.68 | 21.12M |
| July 21, 2025 | 8.6 | 8.71 | 8.71 | 8.78 | 8.6 | 10.27M |
| July 18, 2025 | 8.76 | 8.64 | 8.64 | 8.86 | 8.6 | 12.95M |
| July 17, 2025 | 8.6 | 8.69 | 8.69 | 8.79 | 8.53 | 14.57M |
| July 16, 2025 | 8.52 | 8.6 | 8.6 | 8.66 | 8.46 | 13.61M |
| July 15, 2025 | 8.62 | 8.55 | 8.55 | 8.7 | 8.44 | 17.3M |
| July 14, 2025 | 8.45 | 8.62 | 8.62 | 8.65 | 8.38 | 21.53M |
| July 11, 2025 | 8.15 | 8.47 | 8.47 | 8.55 | 8.08 | 33.81M |
| July 10, 2025 | 8.42 | 8.2 | 8.2 | 8.47 | 8.19 | 41.45M |
| July 09, 2025 | 8.27 | 8.78 | 8.78 | 8.95 | 8.27 | 59.68M |
| July 08, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 8.88M |
| July 07, 2025 | 9.51 | 9.55 | 9.55 | 9.73 | 9.47 | 15.88M |
| July 04, 2025 | 10.21 | 9.79 | 9.79 | 10.5 | 9.71 | 25.2M |
| July 03, 2025 | 9.86 | 9.93 | 9.93 | 10.12 | 9.86 | 10M |
| July 02, 2025 | 10.27 | 9.9 | 9.9 | 10.32 | 9.82 | 17.35M |
| July 01, 2025 | 10.14 | 10.33 | 10.33 | 10.33 | 9.93 | 21.8M |
| June 30, 2025 | 9.81 | 10.04 | 10.04 | 10.22 | 9.78 | 13.69M |
| June 27, 2025 | 9.73 | 9.8 | 9.8 | 9.9 | 9.63 | 8.26M |
| June 26, 2025 | 9.7 | 9.7 | 9.7 | 9.91 | 9.67 | 10.09M |
| June 25, 2025 | 9.65 | 9.7 | 9.7 | 9.77 | 9.57 | 8.46M |
| June 24, 2025 | 9.44 | 9.67 | 9.67 | 9.7 | 9.44 | 7.56M |
| June 23, 2025 | 9.13 | 9.43 | 9.43 | 9.45 | 9.13 | 6.78M |
| June 20, 2025 | 9.44 | 9.25 | 9.25 | 9.56 | 9.16 | 9.51M |
| June 19, 2025 | 9.68 | 9.48 | 9.48 | 9.92 | 9.44 | 9.5M |
| June 18, 2025 | 9.61 | 9.76 | 9.76 | 9.82 | 9.54 | 8.27M |
| June 17, 2025 | 9.7 | 9.68 | 9.68 | 9.84 | 9.58 | 6.96M |
| June 16, 2025 | 9.38 | 9.7 | 9.7 | 9.8 | 9.35 | 12M |
| June 13, 2025 | 9.76 | 9.48 | 9.48 | 9.84 | 9.45 | 14.09M |
| June 12, 2025 | 9.78 | 9.89 | 9.89 | 10.3 | 9.74 | 19.25M |
| June 11, 2025 | 9.91 | 9.83 | 9.83 | 9.97 | 9.79 | 9.92M |
| June 10, 2025 | 10.16 | 9.91 | 9.91 | 10.22 | 9.75 | 12.3M |
| June 09, 2025 | 10.18 | 10.15 | 10.15 | 10.31 | 10.11 | 11.68M |
| June 06, 2025 | 10.11 | 10.13 | 10.13 | 10.19 | 9.96 | 13.35M |
| June 05, 2025 | 9.85 | 10.12 | 10.12 | 10.17 | 9.81 | 17.92M |
| June 04, 2025 | 9.92 | 9.89 | 9.89 | 10.05 | 9.88 | 10.56M |
| June 03, 2025 | 9.61 | 9.88 | 9.88 | 10.1 | 9.61 | 12.04M |
| May 30, 2025 | 9.95 | 9.68 | 9.68 | 9.95 | 9.65 | 10.48M |
| May 29, 2025 | 9.81 | 9.98 | 9.98 | 10.04 | 9.78 | 12.94M |
| May 28, 2025 | 9.77 | 9.89 | 9.89 | 9.98 | 9.7 | 13.84M |
| May 27, 2025 | 9.82 | 9.74 | 9.74 | 9.82 | 9.67 | 8.61M |
| May 26, 2025 | 9.51 | 9.82 | 9.82 | 9.99 | 9.51 | 14.47M |