8.42
-0.08(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 7.84 | 7.85 | 7.85 | 7.99 | 7.78 | 3.25M |
| July 16, 2025 | 7.81 | 7.8 | 7.8 | 7.82 | 7.73 | 2.33M |
| July 15, 2025 | 7.93 | 7.78 | 7.78 | 7.94 | 7.74 | 3.94M |
| July 14, 2025 | 7.99 | 7.92 | 7.92 | 8 | 7.87 | 2.76M |
| July 11, 2025 | 8.17 | 7.95 | 7.95 | 8.21 | 7.94 | 5.26M |
| July 10, 2025 | 7.93 | 8.05 | 8.05 | 8.33 | 7.93 | 8.88M |
| July 09, 2025 | 7.7 | 7.84 | 7.84 | 7.92 | 7.68 | 6.51M |
| July 08, 2025 | 7.67 | 7.68 | 7.68 | 7.68 | 7.56 | 3.5M |
| July 07, 2025 | 7.55 | 7.6 | 7.6 | 7.61 | 7.54 | 2.82M |
| July 04, 2025 | 7.66 | 7.56 | 7.56 | 7.69 | 7.55 | 3.15M |
| July 03, 2025 | 7.63 | 7.66 | 7.66 | 7.69 | 7.61 | 2.57M |
| July 02, 2025 | 7.5 | 7.64 | 7.64 | 7.65 | 7.5 | 2.88M |
| July 01, 2025 | 7.55 | 7.54 | 7.54 | 7.71 | 7.5 | 3.3M |
| June 30, 2025 | 7.49 | 7.56 | 7.56 | 7.59 | 7.48 | 2.68M |
| June 27, 2025 | 7.63 | 7.5 | 7.5 | 7.63 | 7.48 | 2.61M |
| June 26, 2025 | 7.48 | 7.54 | 7.54 | 7.6 | 7.42 | 3.85M |
| June 25, 2025 | 7.46 | 7.45 | 7.45 | 7.5 | 7.39 | 2.92M |
| June 24, 2025 | 7.3 | 7.45 | 7.45 | 7.45 | 7.28 | 2.73M |
| June 23, 2025 | 7.18 | 7.28 | 7.28 | 7.3 | 7.16 | 1.93M |