8.34
-0.04(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.1 | 7.73 | 7.73 | 8.1 | 7.53 | 21.61M |
| September 04, 2025 | 7.6 | 7.54 | 7.54 | 7.66 | 7.43 | 20.86M |
| September 03, 2025 | 7.74 | 7.63 | 7.63 | 7.75 | 7.55 | 20.8M |
| September 02, 2025 | 8 | 7.62 | 7.62 | 8.02 | 7.56 | 48.91M |
| September 01, 2025 | 8.09 | 8.02 | 8.02 | 8.16 | 7.86 | 39.37M |
| August 29, 2025 | 8.1 | 8.04 | 8.04 | 8.26 | 8.03 | 36.75M |
| August 28, 2025 | 8.1 | 8.08 | 8.08 | 8.18 | 7.95 | 38.36M |
| August 27, 2025 | 8.2 | 8.08 | 8.08 | 8.42 | 8.07 | 55.23M |
| August 26, 2025 | 7.94 | 8.23 | 8.23 | 8.28 | 7.91 | 61.81M |
| August 25, 2025 | 7.94 | 7.92 | 7.92 | 8.01 | 7.83 | 52.34M |
| August 22, 2025 | 7.95 | 7.92 | 7.92 | 7.99 | 7.85 | 26.75M |
| August 21, 2025 | 7.75 | 7.95 | 7.95 | 8.15 | 7.72 | 67.76M |
| August 20, 2025 | 7.57 | 7.75 | 7.75 | 7.75 | 7.54 | 27.25M |
| August 19, 2025 | 7.75 | 7.6 | 7.6 | 7.77 | 7.58 | 19.87M |
| August 18, 2025 | 7.78 | 7.75 | 7.75 | 7.86 | 7.65 | 38.74M |
| August 15, 2025 | 7.65 | 7.77 | 7.77 | 7.86 | 7.61 | 27.64M |
| August 14, 2025 | 7.88 | 7.68 | 7.68 | 7.93 | 7.63 | 19.24M |
| August 13, 2025 | 7.91 | 7.86 | 7.86 | 7.93 | 7.72 | 17.69M |
| August 12, 2025 | 7.84 | 7.9 | 7.9 | 7.93 | 7.7 | 30.32M |
| August 11, 2025 | 7.76 | 7.94 | 7.94 | 8 | 7.7 | 29.79M |
| August 08, 2025 | 7.57 | 7.77 | 7.77 | 7.84 | 7.56 | 21.06M |
| August 07, 2025 | 7.7 | 7.59 | 7.59 | 7.86 | 7.56 | 20.14M |
| August 06, 2025 | 7.43 | 7.7 | 7.7 | 7.74 | 7.41 | 36.11M |
| August 05, 2025 | 7.47 | 7.4 | 7.4 | 7.47 | 7.37 | 19.39M |
| August 04, 2025 | 7.39 | 7.39 | 7.39 | 7.43 | 7.32 | 17.01M |
| August 01, 2025 | 7.5 | 7.43 | 7.43 | 7.56 | 7.39 | 18.99M |
| July 31, 2025 | 7.79 | 7.51 | 7.51 | 7.85 | 7.47 | 34.15M |
| July 30, 2025 | 7.78 | 7.82 | 7.82 | 8.07 | 7.71 | 55.35M |
| July 29, 2025 | 7.69 | 7.8 | 7.8 | 7.82 | 7.5 | 31.56M |
| July 28, 2025 | 7.69 | 7.68 | 7.68 | 7.72 | 7.42 | 38.46M |
| July 25, 2025 | 7.65 | 7.69 | 7.69 | 7.94 | 7.6 | 38.31M |
| July 24, 2025 | 7.58 | 7.62 | 7.62 | 7.67 | 7.48 | 32.09M |
| July 23, 2025 | 7.69 | 7.56 | 7.56 | 7.8 | 7.54 | 40.98M |
| July 22, 2025 | 7.5 | 7.7 | 7.7 | 7.73 | 7.41 | 64.31M |
| July 21, 2025 | 7.1 | 7.48 | 7.48 | 7.59 | 7.02 | 101.24M |
| July 18, 2025 | 6.75 | 7.03 | 7.03 | 7.11 | 6.72 | 73.71M |
| July 17, 2025 | 6.74 | 6.76 | 6.76 | 6.82 | 6.72 | 30.96M |
| July 16, 2025 | 6.76 | 6.75 | 6.75 | 6.78 | 6.69 | 24.46M |
| July 15, 2025 | 6.83 | 6.75 | 6.75 | 6.88 | 6.7 | 26.51M |
| July 14, 2025 | 6.83 | 6.84 | 6.84 | 6.93 | 6.82 | 20.87M |
| July 11, 2025 | 6.86 | 6.84 | 6.84 | 6.91 | 6.8 | 28.07M |
| July 10, 2025 | 6.7 | 6.86 | 6.86 | 6.89 | 6.7 | 34.6M |
| July 09, 2025 | 6.74 | 6.71 | 6.71 | 6.77 | 6.69 | 13.14M |
| July 08, 2025 | 6.68 | 6.74 | 6.74 | 6.78 | 6.67 | 18.78M |
| July 07, 2025 | 6.73 | 6.68 | 6.68 | 6.73 | 6.66 | 13.03M |
| July 04, 2025 | 6.8 | 6.72 | 6.72 | 6.8 | 6.71 | 15.79M |
| July 03, 2025 | 6.71 | 6.8 | 6.8 | 6.86 | 6.68 | 23.84M |
| July 02, 2025 | 6.63 | 6.7 | 6.7 | 6.71 | 6.63 | 17.16M |
| July 01, 2025 | 6.63 | 6.64 | 6.64 | 6.67 | 6.6 | 17.96M |
| June 30, 2025 | 6.63 | 6.61 | 6.61 | 6.65 | 6.6 | 17.26M |
| June 27, 2025 | 6.58 | 6.62 | 6.62 | 6.68 | 6.58 | 19.8M |
| June 26, 2025 | 6.65 | 6.58 | 6.58 | 6.66 | 6.57 | 16.15M |
| June 25, 2025 | 6.62 | 6.65 | 6.65 | 6.66 | 6.57 | 14.36M |
| June 24, 2025 | 6.51 | 6.61 | 6.61 | 6.64 | 6.5 | 17.71M |
| June 23, 2025 | 6.46 | 6.51 | 6.51 | 6.54 | 6.41 | 17.93M |
| June 20, 2025 | 6.61 | 6.52 | 6.52 | 6.65 | 6.5 | 22.3M |
| June 19, 2025 | 6.68 | 6.64 | 6.64 | 6.69 | 6.59 | 20.39M |
| June 18, 2025 | 6.71 | 6.68 | 6.68 | 6.71 | 6.66 | 12.29M |
| June 17, 2025 | 6.72 | 6.7 | 6.7 | 6.73 | 6.67 | 12.09M |
| June 16, 2025 | 6.68 | 6.69 | 6.69 | 6.71 | 6.63 | 14.73M |
