8.09
+0.39(+5.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.7 | 8.09 | 8.09 | 8.09 | 7.69 | 9.91M |
| September 05, 2025 | 7.53 | 7.7 | 7.7 | 7.72 | 7.53 | 7.07M |
| September 04, 2025 | 7.5 | 7.57 | 7.57 | 7.68 | 7.49 | 6.71M |
| September 03, 2025 | 7.53 | 7.49 | 7.49 | 7.58 | 7.45 | 4.52M |
| September 02, 2025 | 7.65 | 7.53 | 7.53 | 7.65 | 7.5 | 6.34M |
| September 01, 2025 | 7.63 | 7.63 | 7.63 | 7.68 | 7.52 | 6.42M |
| August 29, 2025 | 7.51 | 7.61 | 7.61 | 7.64 | 7.5 | 6.62M |
| August 28, 2025 | 7.53 | 7.55 | 7.55 | 7.6 | 7.39 | 6.16M |
| August 27, 2025 | 7.64 | 7.53 | 7.53 | 7.8 | 7.51 | 6.83M |
| August 26, 2025 | 7.65 | 7.65 | 7.65 | 7.76 | 7.56 | 6.63M |
| August 25, 2025 | 7.58 | 7.57 | 7.57 | 7.63 | 7.46 | 7.63M |
| August 22, 2025 | 7.5 | 7.58 | 7.58 | 7.84 | 7.47 | 10.71M |
| August 21, 2025 | 7.3 | 7.56 | 7.56 | 7.63 | 7.21 | 18.43M |
| August 20, 2025 | 7.26 | 7.27 | 7.27 | 7.31 | 7.22 | 6.11M |
| August 19, 2025 | 7.26 | 7.24 | 7.24 | 7.28 | 7.22 | 4.8M |
| August 18, 2025 | 7.3 | 7.28 | 7.28 | 7.34 | 7.25 | 6.86M |
| August 15, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.25 | 5.58M |
| August 14, 2025 | 7.39 | 7.29 | 7.29 | 7.46 | 7.29 | 6.03M |
| August 13, 2025 | 7.48 | 7.42 | 7.42 | 7.5 | 7.41 | 4.53M |
| August 12, 2025 | 7.27 | 7.46 | 7.46 | 7.5 | 7.27 | 9.06M |
| August 11, 2025 | 7.32 | 7.3 | 7.3 | 7.33 | 7.26 | 4.02M |
| August 08, 2025 | 7.19 | 7.31 | 7.31 | 7.34 | 7.18 | 6.95M |
| August 07, 2025 | 7.21 | 7.19 | 7.19 | 7.21 | 7.15 | 3.67M |
| August 06, 2025 | 7.28 | 7.21 | 7.21 | 7.3 | 7.17 | 5.05M |
| August 05, 2025 | 7.26 | 7.25 | 7.25 | 7.3 | 7.23 | 3.19M |
| August 04, 2025 | 7.18 | 7.28 | 7.28 | 7.35 | 7.13 | 6.62M |
| August 01, 2025 | 7.09 | 7.18 | 7.18 | 7.18 | 7.08 | 3.51M |
| July 31, 2025 | 7.21 | 7.09 | 7.09 | 7.21 | 7.02 | 5.98M |
| July 30, 2025 | 7.22 | 7.19 | 7.19 | 7.26 | 7.19 | 4.4M |
| July 29, 2025 | 7.23 | 7.25 | 7.25 | 7.3 | 7.21 | 4.73M |
| July 28, 2025 | 7.17 | 7.23 | 7.23 | 7.25 | 7.16 | 5.33M |
| July 25, 2025 | 7.25 | 7.18 | 7.18 | 7.25 | 7.16 | 6.15M |
| July 24, 2025 | 7.21 | 7.25 | 7.25 | 7.25 | 7.2 | 6.09M |
| July 23, 2025 | 7.2 | 7.2 | 7.2 | 7.26 | 7.16 | 5.45M |
| July 22, 2025 | 7.26 | 7.21 | 7.21 | 7.37 | 7.17 | 8.67M |
| July 21, 2025 | 7.37 | 7.29 | 7.29 | 7.37 | 7.13 | 6.47M |
| July 18, 2025 | 7.37 | 7.35 | 7.35 | 7.43 | 7.28 | 5.26M |
| July 17, 2025 | 7.21 | 7.39 | 7.39 | 7.4 | 7.19 | 8.13M |
| July 16, 2025 | 7.38 | 7.21 | 7.21 | 7.45 | 7.11 | 17.75M |
| July 15, 2025 | 7.5 | 7.44 | 7.44 | 7.64 | 7.43 | 8.68M |
| July 14, 2025 | 7.24 | 7.5 | 7.5 | 7.71 | 7.24 | 19.42M |
| July 11, 2025 | 7.88 | 7.62 | 7.62 | 7.88 | 7.62 | 7.8M |
| July 10, 2025 | 8.07 | 8.02 | 8.02 | 8.11 | 8.01 | 5.51M |
| July 09, 2025 | 8.09 | 8.06 | 8.06 | 8.13 | 8.02 | 4.99M |
| July 08, 2025 | 8.2 | 8.11 | 8.11 | 8.33 | 8.04 | 7.9M |
| July 07, 2025 | 7.9 | 8.16 | 8.16 | 8.2 | 7.87 | 7.88M |
| July 04, 2025 | 7.89 | 7.94 | 7.94 | 8 | 7.85 | 7.99M |
| July 03, 2025 | 8.16 | 7.93 | 7.93 | 8.35 | 7.76 | 16.33M |
| July 02, 2025 | 8.14 | 8.17 | 8.17 | 8.23 | 8.07 | 6.2M |
| July 01, 2025 | 7.99 | 8.13 | 8.13 | 8.24 | 7.99 | 8.79M |
| June 30, 2025 | 7.65 | 7.97 | 7.97 | 7.98 | 7.65 | 9.96M |
| June 27, 2025 | 7.94 | 7.74 | 7.74 | 7.94 | 7.73 | 9.04M |
| June 26, 2025 | 7.89 | 7.9 | 7.9 | 8 | 7.83 | 8M |
| June 25, 2025 | 8.03 | 7.95 | 7.95 | 8.05 | 7.93 | 7.96M |
| June 24, 2025 | 7.98 | 8.02 | 8.02 | 8.15 | 7.97 | 8.6M |
| June 23, 2025 | 7.87 | 7.97 | 7.97 | 7.97 | 7.78 | 6.6M |
| June 20, 2025 | 8.16 | 7.92 | 7.92 | 8.19 | 7.87 | 11.29M |
| June 19, 2025 | 8.35 | 8.16 | 8.16 | 8.45 | 8 | 14.7M |
| June 18, 2025 | 8.1 | 8.37 | 8.37 | 8.5 | 8.05 | 15.39M |
| June 17, 2025 | 8 | 8.1 | 8.1 | 8.19 | 7.97 | 9.3M |