8.49
+0.33(+4.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.14 | 8.49 | 8.49 | 8.53 | 8.1 | 69.4M |
| September 04, 2025 | 8.09 | 8.16 | 8.16 | 8.25 | 8.03 | 38.12M |
| September 03, 2025 | 8.27 | 8.1 | 8.1 | 8.31 | 8.07 | 34.74M |
| September 02, 2025 | 8.17 | 8.27 | 8.27 | 8.36 | 8.04 | 61.43M |
| September 01, 2025 | 8.08 | 8.15 | 8.15 | 8.27 | 8.05 | 51.06M |
| August 29, 2025 | 8.08 | 8.08 | 8.08 | 8.16 | 8.04 | 33.11M |
| August 28, 2025 | 8.15 | 8.11 | 8.11 | 8.21 | 7.96 | 49.97M |
| August 27, 2025 | 8.48 | 8.18 | 8.18 | 8.55 | 8.14 | 74.4M |
| August 26, 2025 | 8.38 | 8.52 | 8.52 | 8.93 | 8.36 | 148.67M |
| August 25, 2025 | 8.21 | 8.36 | 8.36 | 8.36 | 8.2 | 75.41M |
| August 22, 2025 | 7.6 | 7.6 | 7.6 | 7.62 | 7.53 | 16.03M |
| August 21, 2025 | 7.62 | 7.6 | 7.6 | 7.64 | 7.56 | 16.31M |
| August 20, 2025 | 7.51 | 7.6 | 7.6 | 7.6 | 7.45 | 17.3M |
| August 19, 2025 | 7.52 | 7.52 | 7.52 | 7.53 | 7.44 | 16.05M |
| August 18, 2025 | 7.52 | 7.5 | 7.5 | 7.58 | 7.47 | 20.02M |
| August 15, 2025 | 7.36 | 7.5 | 7.5 | 7.5 | 7.35 | 14.48M |
| August 14, 2025 | 7.51 | 7.37 | 7.37 | 7.53 | 7.36 | 12.38M |
| August 13, 2025 | 7.45 | 7.51 | 7.51 | 7.53 | 7.42 | 15.66M |
| August 12, 2025 | 7.45 | 7.42 | 7.42 | 7.48 | 7.4 | 10.64M |
| August 11, 2025 | 7.37 | 7.44 | 7.44 | 7.45 | 7.33 | 12.59M |
| August 08, 2025 | 7.32 | 7.38 | 7.38 | 7.39 | 7.31 | 8.48M |
| August 07, 2025 | 7.39 | 7.32 | 7.32 | 7.4 | 7.32 | 10.13M |
| August 06, 2025 | 7.44 | 7.38 | 7.38 | 7.44 | 7.36 | 8.84M |
| August 05, 2025 | 7.42 | 7.43 | 7.43 | 7.46 | 7.4 | 9.54M |
| August 04, 2025 | 7.34 | 7.43 | 7.43 | 7.45 | 7.33 | 11.01M |
| August 01, 2025 | 7.3 | 7.35 | 7.35 | 7.43 | 7.28 | 14.73M |
| July 31, 2025 | 7.46 | 7.28 | 7.28 | 7.47 | 7.26 | 20M |
| July 30, 2025 | 7.46 | 7.47 | 7.47 | 7.5 | 7.42 | 11.59M |
| July 29, 2025 | 7.5 | 7.47 | 7.47 | 7.51 | 7.39 | 13.35M |
| July 28, 2025 | 7.57 | 7.48 | 7.48 | 7.57 | 7.43 | 12.39M |
| July 25, 2025 | 7.61 | 7.58 | 7.58 | 7.64 | 7.57 | 12.17M |
| July 24, 2025 | 7.51 | 7.58 | 7.58 | 7.59 | 7.5 | 12.92M |
| July 23, 2025 | 7.59 | 7.5 | 7.5 | 7.62 | 7.49 | 13.14M |
| July 22, 2025 | 7.48 | 7.57 | 7.57 | 7.57 | 7.43 | 15.84M |
| July 21, 2025 | 7.38 | 7.48 | 7.48 | 7.49 | 7.37 | 15.25M |
| July 18, 2025 | 7.3 | 7.36 | 7.36 | 7.36 | 7.29 | 12.01M |
| July 17, 2025 | 7.3 | 7.28 | 7.28 | 7.32 | 7.27 | 7.68M |
| July 16, 2025 | 7.28 | 7.29 | 7.29 | 7.31 | 7.26 | 7.61M |
| July 15, 2025 | 7.37 | 7.28 | 7.28 | 7.37 | 7.24 | 11.24M |
| July 14, 2025 | 7.37 | 7.34 | 7.34 | 7.42 | 7.33 | 9.45M |
| July 11, 2025 | 7.31 | 7.36 | 7.36 | 7.39 | 7.28 | 13.62M |
| July 10, 2025 | 7.25 | 7.31 | 7.31 | 7.33 | 7.24 | 11.39M |
| July 09, 2025 | 7.29 | 7.26 | 7.26 | 7.34 | 7.25 | 10.31M |
| July 08, 2025 | 7.28 | 7.3 | 7.3 | 7.32 | 7.25 | 10.92M |
| July 07, 2025 | 7.26 | 7.26 | 7.26 | 7.29 | 7.22 | 8.9M |
| July 04, 2025 | 7.3 | 7.29 | 7.29 | 7.32 | 7.25 | 10.14M |
| July 03, 2025 | 7.3 | 7.31 | 7.31 | 7.32 | 7.25 | 9.24M |
| July 02, 2025 | 7.23 | 7.28 | 7.28 | 7.29 | 7.22 | 11.6M |
| July 01, 2025 | 7.27 | 7.23 | 7.23 | 7.28 | 7.17 | 13.1M |
| June 30, 2025 | 7.37 | 7.27 | 7.27 | 7.39 | 7.22 | 14.56M |
| June 27, 2025 | 7.38 | 7.35 | 7.35 | 7.42 | 7.33 | 11.37M |
| June 26, 2025 | 7.39 | 7.37 | 7.37 | 7.43 | 7.35 | 12.11M |
| June 25, 2025 | 7.37 | 7.37 | 7.37 | 7.39 | 7.32 | 13.36M |
| June 24, 2025 | 7.19 | 7.37 | 7.37 | 7.37 | 7.17 | 13.48M |
| June 23, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.08 | 9.04M |
| June 20, 2025 | 7.08 | 7.11 | 7.11 | 7.17 | 7.08 | 7.99M |
| June 19, 2025 | 7.2 | 7.08 | 7.08 | 7.21 | 7.05 | 13.8M |
| June 18, 2025 | 7.52 | 7.48 | 7.18 | 7.57 | 7.42 | 10.55M |
| June 17, 2025 | 7.51 | 7.56 | 7.26 | 7.57 | 7.48 | 9.02M |
| June 16, 2025 | 7.51 | 7.49 | 7.19 | 7.55 | 7.46 | 10.92M |
