8.18
+0.11(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.05 | 8.18 | 8.18 | 8.25 | 8.02 | 15.02M |
| September 05, 2025 | 7.97 | 8.07 | 8.07 | 8.09 | 7.9 | 13.82M |
| September 04, 2025 | 7.99 | 7.98 | 7.98 | 8.04 | 7.87 | 16.08M |
| September 03, 2025 | 8.13 | 7.99 | 7.99 | 8.2 | 7.98 | 15.46M |
| September 02, 2025 | 8.26 | 8.14 | 8.14 | 8.28 | 8.03 | 21M |
| September 01, 2025 | 8.39 | 8.3 | 8.3 | 8.44 | 8.19 | 27.3M |
| August 29, 2025 | 8.5 | 8.36 | 8.36 | 8.51 | 8.34 | 20.53M |
| August 28, 2025 | 8.46 | 8.62 | 8.44 | 8.63 | 8.32 | 24.02M |
| August 27, 2025 | 8.69 | 8.51 | 8.33 | 8.79 | 8.5 | 22.22M |
| August 26, 2025 | 8.61 | 8.69 | 8.51 | 8.75 | 8.6 | 17.14M |
| August 25, 2025 | 8.75 | 8.64 | 8.46 | 8.78 | 8.57 | 31.43M |
| August 22, 2025 | 8.52 | 8.75 | 8.57 | 8.9 | 8.52 | 44.15M |
| August 21, 2025 | 8.46 | 8.48 | 8.3 | 8.56 | 8.42 | 16.36M |
| August 20, 2025 | 8.4 | 8.46 | 8.28 | 8.49 | 8.32 | 15.7M |
| August 19, 2025 | 8.41 | 8.43 | 8.25 | 8.5 | 8.35 | 17.28M |
| August 18, 2025 | 8.34 | 8.47 | 8.47 | 8.61 | 8.34 | 26.18M |
| August 15, 2025 | 8.14 | 8.33 | 8.33 | 8.33 | 8.12 | 16.79M |
| August 14, 2025 | 8.39 | 8.14 | 8.14 | 8.4 | 8.14 | 17.72M |
| August 13, 2025 | 8.28 | 8.38 | 8.38 | 8.44 | 8.25 | 19.81M |
| August 12, 2025 | 8.33 | 8.28 | 8.28 | 8.35 | 8.26 | 9.6M |
| August 11, 2025 | 8.2 | 8.29 | 8.29 | 8.33 | 8.17 | 12.29M |
| August 08, 2025 | 8.28 | 8.24 | 8.24 | 8.29 | 8.18 | 10.18M |
| August 07, 2025 | 8.32 | 8.29 | 8.29 | 8.36 | 8.28 | 9.83M |
| August 06, 2025 | 8.34 | 8.32 | 8.32 | 8.36 | 8.23 | 11.69M |
| August 05, 2025 | 8.25 | 8.34 | 8.34 | 8.37 | 8.25 | 12.42M |
| August 04, 2025 | 8.24 | 8.25 | 8.25 | 8.27 | 8.12 | 10.73M |
| August 01, 2025 | 8.22 | 8.27 | 8.27 | 8.31 | 8.17 | 12.89M |
| July 31, 2025 | 8.28 | 8.23 | 8.23 | 8.36 | 8.18 | 13.26M |
| July 30, 2025 | 8.36 | 8.32 | 8.32 | 8.4 | 8.27 | 14.25M |
| July 29, 2025 | 8.28 | 8.35 | 8.35 | 8.35 | 8.16 | 15.52M |
| July 28, 2025 | 8.39 | 8.29 | 8.29 | 8.42 | 8.28 | 14.73M |
| July 25, 2025 | 8.33 | 8.38 | 8.38 | 8.51 | 8.3 | 15.91M |
| July 24, 2025 | 8.21 | 8.31 | 8.31 | 8.31 | 8.2 | 10.48M |
| July 23, 2025 | 8.31 | 8.24 | 8.24 | 8.37 | 8.2 | 12.72M |
| July 22, 2025 | 8.25 | 8.31 | 8.31 | 8.31 | 8.2 | 13.73M |
| July 21, 2025 | 8.22 | 8.23 | 8.23 | 8.27 | 8.18 | 11.51M |
| July 18, 2025 | 8.2 | 8.23 | 8.23 | 8.26 | 8.14 | 12.11M |
| July 17, 2025 | 8.1 | 8.18 | 8.18 | 8.19 | 8.06 | 11.37M |
| July 16, 2025 | 8.02 | 8.09 | 8.09 | 8.12 | 8 | 10.83M |
| July 15, 2025 | 8.05 | 8 | 8 | 8.06 | 7.9 | 12.01M |
| July 14, 2025 | 8.15 | 8.05 | 8.05 | 8.15 | 8.03 | 13.76M |
| July 11, 2025 | 8.13 | 8.16 | 8.16 | 8.18 | 8.07 | 13.77M |
| July 10, 2025 | 8.07 | 8.14 | 8.14 | 8.16 | 8.04 | 11.48M |
| July 09, 2025 | 8.06 | 8.08 | 8.08 | 8.15 | 8.05 | 14.48M |
| July 08, 2025 | 7.96 | 8.06 | 8.06 | 8.08 | 7.94 | 13.08M |
| July 07, 2025 | 7.86 | 7.96 | 7.96 | 7.96 | 7.83 | 8.56M |
| July 04, 2025 | 7.9 | 7.86 | 7.86 | 7.92 | 7.83 | 9.75M |
| July 03, 2025 | 7.86 | 7.9 | 7.9 | 7.93 | 7.84 | 8.59M |
| July 02, 2025 | 7.88 | 7.84 | 7.84 | 7.9 | 7.81 | 9.99M |
| July 01, 2025 | 7.94 | 7.88 | 7.88 | 7.94 | 7.78 | 12.95M |
| June 30, 2025 | 7.94 | 7.94 | 7.94 | 7.99 | 7.93 | 9.81M |
| June 27, 2025 | 7.9 | 7.93 | 7.93 | 7.99 | 7.9 | 9.62M |
| June 26, 2025 | 7.92 | 7.93 | 7.93 | 7.96 | 7.88 | 10.03M |
| June 25, 2025 | 7.88 | 7.93 | 7.93 | 7.95 | 7.82 | 11.88M |
| June 24, 2025 | 7.68 | 7.87 | 7.87 | 7.88 | 7.67 | 10.8M |
| June 23, 2025 | 7.53 | 7.66 | 7.66 | 7.69 | 7.51 | 8.89M |
| June 20, 2025 | 7.69 | 7.56 | 7.56 | 7.73 | 7.55 | 10.28M |
| June 19, 2025 | 7.75 | 7.68 | 7.68 | 7.78 | 7.64 | 10.28M |
| June 18, 2025 | 7.89 | 7.78 | 7.78 | 7.92 | 7.74 | 9.28M |
| June 17, 2025 | 7.98 | 7.89 | 7.89 | 7.98 | 7.86 | 10.03M |