8.03
+0.06(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.14 | 7.97 | 7.97 | 8.15 | 7.96 | 9.41M |
| October 16, 2025 | 8.05 | 8.11 | 8.11 | 8.56 | 8.05 | 18.54M |
| October 15, 2025 | 8.01 | 8.05 | 8.05 | 8.11 | 8.01 | 4.48M |
| October 14, 2025 | 8.11 | 8.04 | 8.04 | 8.2 | 8.01 | 6.04M |
| October 13, 2025 | 8 | 8.12 | 8.12 | 8.15 | 7.93 | 5.6M |
| October 10, 2025 | 7.88 | 8.14 | 8.14 | 8.18 | 7.87 | 8.51M |
| October 09, 2025 | 8.02 | 7.9 | 7.9 | 8.04 | 7.86 | 6.31M |
| September 30, 2025 | 8.09 | 8 | 8 | 8.1 | 7.99 | 3.42M |
| September 29, 2025 | 7.97 | 8.1 | 8.1 | 8.1 | 7.79 | 4.57M |
| September 26, 2025 | 7.94 | 7.96 | 7.96 | 8.06 | 7.87 | 4.67M |
| September 25, 2025 | 8.1 | 7.96 | 7.96 | 8.14 | 7.96 | 5.77M |
| September 24, 2025 | 8 | 8.1 | 8.1 | 8.16 | 8 | 5.24M |
| September 23, 2025 | 8.14 | 8.09 | 8.09 | 8.25 | 7.94 | 6.52M |
| September 22, 2025 | 8.23 | 8.17 | 8.17 | 8.26 | 8.1 | 4.99M |
| September 19, 2025 | 8.49 | 8.24 | 8.24 | 8.49 | 8.11 | 4.88M |
| September 18, 2025 | 8.45 | 8.2 | 8.2 | 8.48 | 8.12 | 9.93M |
| September 17, 2025 | 8.48 | 8.43 | 8.43 | 8.49 | 8.38 | 4.8M |
| September 16, 2025 | 8.39 | 8.47 | 8.47 | 8.47 | 8.33 | 4.43M |
| September 15, 2025 | 8.4 | 8.39 | 8.39 | 8.45 | 8.32 | 5.01M |
| September 12, 2025 | 8.49 | 8.42 | 8.42 | 8.55 | 8.34 | 8.38M |
| September 11, 2025 | 8.5 | 8.5 | 8.5 | 8.52 | 8.34 | 7.92M |
| September 10, 2025 | 8.28 | 8.54 | 8.54 | 8.6 | 8.24 | 10.87M |
| September 09, 2025 | 8.28 | 8.26 | 8.26 | 8.35 | 8.2 | 7.45M |
| September 08, 2025 | 8.15 | 8.3 | 8.3 | 8.45 | 8.11 | 10.69M |
| September 05, 2025 | 8.14 | 8.15 | 8.15 | 8.16 | 8 | 7.18M |
| September 04, 2025 | 7.94 | 8.12 | 8.12 | 8.13 | 7.91 | 9.25M |
| September 03, 2025 | 8.04 | 7.94 | 7.94 | 8.08 | 7.88 | 4.71M |
| September 02, 2025 | 8.07 | 8.04 | 8.04 | 8.1 | 7.97 | 6.9M |
| September 01, 2025 | 8 | 8.08 | 8.08 | 8.18 | 7.91 | 6.82M |
| August 29, 2025 | 8.05 | 7.99 | 7.99 | 8.13 | 7.96 | 7.46M |
| August 28, 2025 | 8.05 | 8.11 | 8.11 | 8.23 | 7.93 | 16.61M |
| August 27, 2025 | 8 | 7.96 | 7.96 | 8.12 | 7.89 | 8.57M |
| August 26, 2025 | 8.02 | 8 | 8 | 8.05 | 7.94 | 5.59M |
| August 25, 2025 | 7.94 | 8.01 | 8.01 | 8.04 | 7.89 | 6.84M |
| August 22, 2025 | 8 | 7.94 | 7.94 | 8 | 7.84 | 6.21M |
| August 21, 2025 | 8.09 | 8 | 8 | 8.1 | 7.95 | 5.34M |
| August 20, 2025 | 7.9 | 8.09 | 8.09 | 8.12 | 7.86 | 8.15M |
| August 19, 2025 | 7.81 | 7.91 | 7.91 | 7.99 | 7.72 | 7.89M |
| August 18, 2025 | 7.84 | 7.8 | 7.8 | 7.87 | 7.75 | 7.63M |
| August 15, 2025 | 7.75 | 7.81 | 7.81 | 7.96 | 7.72 | 8.35M |
| August 14, 2025 | 7.74 | 7.75 | 7.75 | 8.13 | 7.72 | 12.21M |
| August 13, 2025 | 7.76 | 7.72 | 7.72 | 7.78 | 7.7 | 4.38M |
| August 12, 2025 | 7.82 | 7.75 | 7.75 | 7.82 | 7.72 | 4.16M |
| August 11, 2025 | 7.79 | 7.8 | 7.8 | 7.81 | 7.73 | 3.91M |
| August 08, 2025 | 7.73 | 7.77 | 7.77 | 7.78 | 7.66 | 5.59M |
| August 07, 2025 | 7.97 | 7.72 | 7.72 | 7.99 | 7.7 | 11.03M |
| August 06, 2025 | 7.91 | 7.91 | 7.91 | 8.16 | 7.83 | 20.83M |
| August 05, 2025 | 7.86 | 7.87 | 7.87 | 7.94 | 7.76 | 3.44M |
| August 04, 2025 | 7.81 | 7.8 | 7.8 | 7.83 | 7.73 | 2.99M |
| August 01, 2025 | 7.75 | 7.81 | 7.81 | 7.85 | 7.71 | 3.27M |
| July 31, 2025 | 7.86 | 7.75 | 7.75 | 7.88 | 7.72 | 4.5M |
| July 30, 2025 | 7.97 | 7.86 | 7.86 | 8.02 | 7.83 | 3.38M |
| July 29, 2025 | 7.99 | 7.97 | 7.97 | 7.99 | 7.85 | 3.42M |
| July 28, 2025 | 8.04 | 7.98 | 7.98 | 8.04 | 7.9 | 3.37M |
| July 25, 2025 | 7.99 | 8.02 | 8.02 | 8.06 | 7.93 | 3.93M |
| July 24, 2025 | 7.88 | 7.93 | 7.93 | 7.94 | 7.83 | 3.67M |
| July 23, 2025 | 7.91 | 7.88 | 7.88 | 7.98 | 7.84 | 3.85M |
| July 22, 2025 | 7.97 | 7.93 | 7.93 | 7.97 | 7.84 | 3.8M |
| July 21, 2025 | 7.95 | 7.93 | 7.93 | 8.01 | 7.82 | 3.66M |
| July 18, 2025 | 7.9 | 7.84 | 7.84 | 7.92 | 7.77 | 2.75M |