8.42
+0.09(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.43 | 8.33 | 8.33 | 8.48 | 8.1 | 12.28M |
| September 04, 2025 | 8.99 | 8.38 | 8.38 | 9.1 | 8.38 | 18.73M |
| September 03, 2025 | 9.15 | 8.82 | 8.82 | 9.16 | 8.82 | 9.56M |
| September 02, 2025 | 9.16 | 9.11 | 9.11 | 9.2 | 8.91 | 9.53M |
| September 01, 2025 | 8.87 | 9.16 | 9.16 | 9.24 | 8.87 | 13.38M |
| August 29, 2025 | 8.82 | 8.87 | 8.87 | 8.96 | 8.78 | 5.81M |
| August 28, 2025 | 8.76 | 8.83 | 8.83 | 8.92 | 8.58 | 10.36M |
| August 27, 2025 | 8.94 | 8.78 | 8.78 | 9.03 | 8.76 | 9.05M |
| August 26, 2025 | 9.01 | 8.94 | 8.94 | 9.24 | 8.88 | 13.82M |
| August 25, 2025 | 8.82 | 9.01 | 9.01 | 9.05 | 8.7 | 14.43M |
| August 22, 2025 | 8.8 | 8.77 | 8.77 | 9.08 | 8.7 | 16.46M |
| August 21, 2025 | 8.32 | 8.72 | 8.72 | 8.72 | 8.31 | 16.11M |
| August 20, 2025 | 8.38 | 8.3 | 8.3 | 8.39 | 8.25 | 6.84M |
| August 19, 2025 | 8.13 | 8.32 | 8.32 | 8.41 | 8.1 | 12.09M |
| August 18, 2025 | 7.98 | 8.1 | 8.1 | 8.13 | 7.96 | 7.68M |
| August 15, 2025 | 7.93 | 8 | 8 | 8.01 | 7.9 | 5.22M |
| August 14, 2025 | 8.08 | 7.92 | 7.92 | 8.15 | 7.9 | 7.75M |
| August 13, 2025 | 8.04 | 8.06 | 8.06 | 8.1 | 8.02 | 5.59M |
| August 12, 2025 | 8.1 | 8.05 | 8.05 | 8.13 | 8.03 | 4.17M |
| August 11, 2025 | 8.08 | 8.1 | 8.1 | 8.12 | 7.89 | 5.48M |
| August 08, 2025 | 8.09 | 8.09 | 8.09 | 8.21 | 8.04 | 5.39M |
| August 07, 2025 | 8.1 | 8.08 | 8.08 | 8.19 | 8.04 | 4.05M |
| August 06, 2025 | 8.12 | 8.09 | 8.09 | 8.13 | 8.04 | 4.04M |
| August 05, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 8.04 | 3.65M |
| August 04, 2025 | 7.84 | 8.07 | 8.07 | 8.11 | 7.81 | 6.35M |
| August 01, 2025 | 7.96 | 7.84 | 7.84 | 7.98 | 7.72 | 6.08M |
| July 31, 2025 | 8.08 | 7.96 | 7.96 | 8.12 | 7.93 | 5.87M |
| July 30, 2025 | 8.18 | 8.08 | 8.08 | 8.22 | 8.03 | 4.1M |
| July 29, 2025 | 8.15 | 8.19 | 8.19 | 8.24 | 8.11 | 3.88M |
| July 28, 2025 | 8.05 | 8.17 | 8.17 | 8.18 | 8.01 | 5.94M |
| July 25, 2025 | 8.03 | 8.06 | 8.06 | 8.13 | 8 | 4.1M |
| July 24, 2025 | 8.06 | 8.04 | 8.04 | 8.06 | 7.99 | 4.18M |
| July 23, 2025 | 8.05 | 8.01 | 8.01 | 8.18 | 7.98 | 6.1M |
| July 22, 2025 | 8.19 | 8.12 | 8.12 | 8.22 | 8.06 | 6.73M |
| July 21, 2025 | 8.29 | 8.19 | 8.19 | 8.5 | 8.18 | 9.05M |
| July 18, 2025 | 8.23 | 8.22 | 8.22 | 8.24 | 8.15 | 4.09M |
| July 17, 2025 | 7.96 | 8.22 | 8.22 | 8.25 | 7.93 | 8.39M |
| July 16, 2025 | 8.13 | 7.96 | 7.96 | 8.13 | 7.93 | 6.81M |
| July 15, 2025 | 8.06 | 8.1 | 8.1 | 8.15 | 8.02 | 5.11M |
| July 14, 2025 | 8.2 | 8.09 | 8.09 | 8.24 | 8.05 | 6.84M |
| July 11, 2025 | 8.21 | 8.18 | 8.18 | 8.36 | 8.13 | 5.98M |
| July 10, 2025 | 8.27 | 8.25 | 8.25 | 8.48 | 8.21 | 9.26M |
| July 09, 2025 | 8.1 | 8.31 | 8.31 | 8.46 | 8.02 | 12.82M |
| July 08, 2025 | 7.95 | 8.06 | 8.06 | 8.09 | 7.88 | 7.59M |
| July 07, 2025 | 7.78 | 7.93 | 7.93 | 7.94 | 7.66 | 6.77M |
| July 04, 2025 | 7.8 | 7.77 | 7.77 | 7.93 | 7.75 | 6.82M |
| July 03, 2025 | 7.79 | 7.84 | 7.84 | 7.88 | 7.73 | 7.01M |
| July 02, 2025 | 7.9 | 7.81 | 7.81 | 8.1 | 7.8 | 14.75M |
| July 01, 2025 | 7.64 | 7.97 | 7.97 | 7.98 | 7.58 | 17.27M |
| June 30, 2025 | 7.33 | 7.6 | 7.6 | 7.67 | 7.33 | 11.51M |
| June 27, 2025 | 7.35 | 7.32 | 7.32 | 7.48 | 7.29 | 7.39M |
| June 26, 2025 | 7.26 | 7.33 | 7.33 | 7.43 | 7.22 | 8.15M |
| June 25, 2025 | 7.22 | 7.26 | 7.26 | 7.32 | 7.17 | 7.32M |
| June 24, 2025 | 7.15 | 7.22 | 7.22 | 7.22 | 7.13 | 5.12M |
| June 23, 2025 | 7.3 | 7.19 | 7.19 | 7.3 | 7.12 | 5.68M |
| June 20, 2025 | 7.26 | 7.09 | 7.09 | 7.26 | 7.08 | 5.02M |
| June 19, 2025 | 7.39 | 7.26 | 7.26 | 7.42 | 7.19 | 6.37M |
| June 18, 2025 | 7.28 | 7.39 | 7.39 | 7.45 | 7.18 | 9.58M |
| June 17, 2025 | 7.17 | 7.28 | 7.28 | 7.34 | 7.14 | 8.63M |
| June 16, 2025 | 7.04 | 7.14 | 7.14 | 7.19 | 6.99 | 6.02M |