8.03
+0.07(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.9 | 7.96 | 7.96 | 7.96 | 7.83 | 19.47M |
| September 04, 2025 | 7.92 | 7.88 | 7.88 | 8.03 | 7.76 | 31.08M |
| September 03, 2025 | 8.46 | 7.95 | 7.95 | 8.49 | 7.92 | 50.41M |
| September 02, 2025 | 8.67 | 8.45 | 8.45 | 8.68 | 8.32 | 37.97M |
| September 01, 2025 | 8.76 | 8.66 | 8.66 | 8.77 | 8.61 | 31.46M |
| August 29, 2025 | 8.76 | 8.78 | 8.78 | 8.85 | 8.65 | 42.64M |
| August 28, 2025 | 8.57 | 8.76 | 8.76 | 8.79 | 8.41 | 53.09M |
| August 27, 2025 | 8.87 | 8.53 | 8.53 | 8.87 | 8.53 | 54.79M |
| August 26, 2025 | 9.01 | 8.87 | 8.87 | 9.03 | 8.83 | 56.74M |
| August 25, 2025 | 8.71 | 9.01 | 9.01 | 9.08 | 8.62 | 102.73M |
| August 22, 2025 | 8.62 | 8.7 | 8.7 | 8.7 | 8.52 | 43.72M |
| August 21, 2025 | 8.65 | 8.62 | 8.62 | 8.7 | 8.57 | 35.41M |
| August 20, 2025 | 8.6 | 8.64 | 8.64 | 8.67 | 8.52 | 45.83M |
| August 19, 2025 | 8.67 | 8.6 | 8.6 | 8.68 | 8.55 | 46.19M |
| August 18, 2025 | 8.71 | 8.66 | 8.66 | 8.75 | 8.6 | 66.95M |
| August 15, 2025 | 8.71 | 8.69 | 8.69 | 8.79 | 8.62 | 63.62M |
| August 14, 2025 | 9.23 | 8.74 | 8.74 | 9.24 | 8.73 | 107.59M |
| August 13, 2025 | 8.99 | 9.23 | 9.23 | 9.41 | 8.98 | 133M |
| August 12, 2025 | 8.88 | 9.1 | 9.1 | 9.63 | 8.77 | 157.01M |
| August 11, 2025 | 8.54 | 8.76 | 8.76 | 8.85 | 8.54 | 67.26M |
| August 08, 2025 | 8.47 | 8.58 | 8.58 | 8.69 | 8.46 | 60.4M |
| August 07, 2025 | 8.53 | 8.51 | 8.51 | 8.56 | 8.42 | 52.21M |
| August 06, 2025 | 8.34 | 8.53 | 8.53 | 8.61 | 8.32 | 67.1M |
| August 05, 2025 | 8.29 | 8.36 | 8.36 | 8.49 | 8.26 | 53.27M |
| August 04, 2025 | 8.04 | 8.3 | 8.3 | 8.31 | 8.01 | 53.75M |
| August 01, 2025 | 8.28 | 8.1 | 8.1 | 8.3 | 8.02 | 43.37M |
| July 31, 2025 | 8.17 | 8.14 | 8.14 | 8.29 | 8.1 | 27.72M |
| July 30, 2025 | 8.32 | 8.2 | 8.2 | 8.4 | 8.13 | 42.55M |
| July 29, 2025 | 8.25 | 8.33 | 8.33 | 8.33 | 8.19 | 38.14M |
| July 28, 2025 | 8.23 | 8.28 | 8.28 | 8.32 | 8.16 | 51.52M |
| July 25, 2025 | 8.26 | 8.2 | 8.2 | 8.33 | 8.13 | 46.9M |
| July 24, 2025 | 7.83 | 8.17 | 8.17 | 8.38 | 7.81 | 81.81M |
| July 23, 2025 | 7.95 | 7.82 | 7.82 | 7.95 | 7.8 | 22.87M |
| July 22, 2025 | 7.9 | 7.93 | 7.93 | 8 | 7.88 | 30.19M |
| July 21, 2025 | 7.93 | 7.94 | 7.94 | 8.01 | 7.92 | 21.31M |
| July 18, 2025 | 7.82 | 7.91 | 7.91 | 8.04 | 7.81 | 31.57M |
| July 17, 2025 | 8.02 | 7.79 | 7.79 | 8.02 | 7.57 | 23.47M |
| July 16, 2025 | 7.61 | 7.65 | 7.65 | 7.71 | 7.55 | 21.38M |
| July 15, 2025 | 7.7 | 7.61 | 7.61 | 7.8 | 7.52 | 67.34M |
| July 14, 2025 | 8.04 | 8 | 8 | 8.07 | 7.97 | 22.35M |
| July 11, 2025 | 8.02 | 8.05 | 8.05 | 8.07 | 7.97 | 24.74M |
| July 10, 2025 | 7.99 | 8.02 | 8.02 | 8.03 | 7.9 | 26.38M |
| July 09, 2025 | 8.04 | 8 | 8 | 8.11 | 7.98 | 32.4M |
| July 08, 2025 | 8.03 | 8.04 | 8.04 | 8.07 | 7.99 | 22.27M |
| July 07, 2025 | 8.06 | 8.03 | 8.03 | 8.09 | 7.97 | 21.77M |
| July 04, 2025 | 8.13 | 8.07 | 8.07 | 8.15 | 8.02 | 33.13M |
| July 03, 2025 | 8.11 | 8.16 | 8.16 | 8.26 | 8.11 | 33.83M |
| July 02, 2025 | 8.33 | 8.12 | 8.12 | 8.33 | 8.08 | 55.65M |
| July 01, 2025 | 8.41 | 8.36 | 8.36 | 8.48 | 8.21 | 85.71M |
| June 30, 2025 | 8.2 | 8.4 | 8.4 | 8.46 | 8.16 | 90.66M |
| June 27, 2025 | 7.96 | 8.14 | 8.14 | 8.25 | 7.96 | 77.1M |
| June 26, 2025 | 8.09 | 8.03 | 8.03 | 8.32 | 8.01 | 123.15M |
| June 25, 2025 | 7.78 | 7.94 | 7.94 | 8.03 | 7.77 | 92.86M |
| June 24, 2025 | 7.79 | 7.8 | 7.8 | 7.86 | 7.65 | 96.77M |
| June 23, 2025 | 7.3 | 7.96 | 7.96 | 7.96 | 7.21 | 110.38M |
| June 20, 2025 | 7.28 | 7.24 | 7.24 | 7.32 | 7.23 | 11.3M |
| June 19, 2025 | 7.45 | 7.31 | 7.31 | 7.45 | 7.2 | 26.21M |
| June 18, 2025 | 7.42 | 7.46 | 7.46 | 7.5 | 7.4 | 21.95M |
| June 17, 2025 | 7.37 | 7.44 | 7.44 | 7.44 | 7.31 | 15.9M |
| June 16, 2025 | 7.4 | 7.38 | 7.38 | 7.43 | 7.31 | 16.56M |