8.94
+0.08(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.86 | 8.86 | 8.86 | 8.88 | 8.81 | 6.79M |
| August 15, 2025 | 8.71 | 8.82 | 8.82 | 8.84 | 8.71 | 4.95M |
| August 14, 2025 | 8.87 | 8.75 | 8.75 | 8.87 | 8.74 | 7.15M |
| August 13, 2025 | 8.92 | 8.87 | 8.87 | 8.94 | 8.86 | 6.17M |
| August 12, 2025 | 8.88 | 8.94 | 8.94 | 8.95 | 8.85 | 7.76M |
| August 11, 2025 | 8.82 | 8.91 | 8.91 | 8.95 | 8.71 | 9.67M |
| August 08, 2025 | 8.8 | 8.84 | 8.84 | 8.92 | 8.77 | 9.81M |
| August 07, 2025 | 8.82 | 8.8 | 8.8 | 8.85 | 8.77 | 5.5M |
| August 06, 2025 | 8.85 | 8.83 | 8.83 | 8.85 | 8.76 | 4.89M |
| August 05, 2025 | 8.81 | 8.85 | 8.85 | 8.85 | 8.77 | 5.41M |
| August 04, 2025 | 8.76 | 8.79 | 8.79 | 8.85 | 8.74 | 6.05M |
| August 01, 2025 | 8.68 | 8.84 | 8.84 | 8.84 | 8.68 | 7.12M |
| July 31, 2025 | 8.85 | 8.73 | 8.73 | 8.88 | 8.68 | 9.49M |
| July 30, 2025 | 8.91 | 8.86 | 8.86 | 8.97 | 8.84 | 8.43M |
| July 29, 2025 | 9.05 | 8.94 | 8.94 | 9.07 | 8.87 | 11.78M |
| July 28, 2025 | 9.04 | 9.05 | 9.05 | 9.07 | 8.98 | 8.34M |
| July 25, 2025 | 9.08 | 9.04 | 9.04 | 9.08 | 9.01 | 10.28M |
| July 24, 2025 | 9.14 | 9.1 | 9.1 | 9.14 | 9 | 15.94M |
| July 23, 2025 | 9.18 | 9.12 | 9.12 | 9.22 | 9.07 | 17.23M |
| July 22, 2025 | 9.42 | 9.29 | 9.29 | 9.49 | 9.23 | 25.61M |
| July 21, 2025 | 9.74 | 9.55 | 9.55 | 9.76 | 9.48 | 34.54M |
| July 18, 2025 | 10.18 | 9.98 | 9.98 | 10.3 | 9.7 | 47.34M |
| July 17, 2025 | 10.79 | 10.64 | 10.64 | 11.82 | 10.16 | 68.2M |
| July 16, 2025 | 10.51 | 10.92 | 10.92 | 11.62 | 10 | 53M |
| July 15, 2025 | 10 | 11.1 | 11.1 | 11.31 | 9.91 | 69.57M |
| July 14, 2025 | 9.49 | 10.28 | 10.28 | 10.75 | 9.47 | 55.72M |
| July 11, 2025 | 9.55 | 9.8 | 9.8 | 10.29 | 9.33 | 53.09M |
| July 10, 2025 | 10.85 | 10.22 | 10.22 | 11.13 | 10.22 | 52.67M |
| July 09, 2025 | 10.36 | 11.36 | 11.36 | 11.36 | 10.06 | 71.8M |
| July 08, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 9.85 | 51.14M |
| July 07, 2025 | 9.35 | 9.39 | 9.39 | 9.39 | 9.21 | 16.93M |
| July 04, 2025 | 7.82 | 8.54 | 8.54 | 8.54 | 7.81 | 8.77M |
| July 03, 2025 | 7.64 | 7.76 | 7.76 | 7.77 | 7.62 | 5.74M |
| July 02, 2025 | 7.63 | 7.62 | 7.62 | 7.65 | 7.58 | 4.29M |
| July 01, 2025 | 7.65 | 7.61 | 7.61 | 7.66 | 7.56 | 4.41M |
| June 30, 2025 | 7.53 | 7.51 | 7.51 | 7.56 | 7.49 | 2.68M |
| June 27, 2025 | 7.43 | 7.5 | 7.5 | 7.52 | 7.42 | 3.7M |
| June 26, 2025 | 7.41 | 7.43 | 7.43 | 7.5 | 7.36 | 2.94M |
| June 25, 2025 | 7.39 | 7.41 | 7.41 | 7.45 | 7.35 | 2.8M |
| June 24, 2025 | 7.23 | 7.41 | 7.41 | 7.41 | 7.23 | 3.91M |
| June 23, 2025 | 7.11 | 7.22 | 7.22 | 7.24 | 7.06 | 3.13M |
| June 20, 2025 | 7.19 | 7.15 | 7.15 | 7.25 | 7.09 | 3.06M |
| June 19, 2025 | 7.35 | 7.2 | 7.2 | 7.36 | 7.16 | 3.78M |
| June 18, 2025 | 7.49 | 7.35 | 7.35 | 7.49 | 7.29 | 3.72M |
| June 17, 2025 | 7.5 | 7.48 | 7.48 | 7.53 | 7.41 | 3.14M |
| June 16, 2025 | 7.43 | 7.5 | 7.5 | 7.55 | 7.36 | 3.71M |
| June 13, 2025 | 7.51 | 7.41 | 7.41 | 7.61 | 7.39 | 4.3M |
| June 12, 2025 | 7.64 | 7.56 | 7.56 | 7.64 | 7.47 | 3.78M |
| June 11, 2025 | 7.74 | 7.75 | 7.57 | 7.8 | 7.7 | 4.12M |
| June 10, 2025 | 7.86 | 7.77 | 7.59 | 7.86 | 7.69 | 4.85M |
| June 09, 2025 | 7.75 | 7.83 | 7.65 | 7.84 | 7.69 | 4.81M |
| June 06, 2025 | 7.74 | 7.77 | 7.59 | 7.81 | 7.64 | 7.49M |
| June 05, 2025 | 7.57 | 7.74 | 7.56 | 7.99 | 7.54 | 12.74M |
| June 04, 2025 | 7.43 | 7.5 | 7.33 | 7.52 | 7.41 | 2.63M |
| June 03, 2025 | 7.41 | 7.43 | 7.26 | 7.47 | 7.37 | 3.15M |
| May 30, 2025 | 7.71 | 7.45 | 7.45 | 7.76 | 7.45 | 5.65M |
| May 29, 2025 | 7.47 | 7.71 | 7.71 | 7.75 | 7.46 | 5.43M |
| May 28, 2025 | 7.53 | 7.5 | 7.5 | 7.61 | 7.47 | 3.69M |
| May 27, 2025 | 7.52 | 7.53 | 7.53 | 7.55 | 7.44 | 3.29M |
| May 26, 2025 | 7.44 | 7.53 | 7.53 | 7.56 | 7.4 | 4.6M |