8.24
+0.34(+4.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.95 | 8.24 | 8.24 | 8.54 | 7.84 | 42.92M |
| September 11, 2025 | 7.87 | 7.9 | 7.9 | 8.16 | 7.73 | 22.68M |
| September 10, 2025 | 7.74 | 7.88 | 7.88 | 7.88 | 7.64 | 13.83M |
| September 09, 2025 | 7.77 | 7.76 | 7.76 | 7.93 | 7.71 | 13.69M |
| September 08, 2025 | 7.71 | 7.78 | 7.78 | 7.86 | 7.66 | 13.67M |
| September 05, 2025 | 7.47 | 7.63 | 7.63 | 7.68 | 7.38 | 13.31M |
| September 04, 2025 | 7.6 | 7.46 | 7.46 | 7.7 | 7.3 | 18.27M |
| September 03, 2025 | 8.01 | 7.53 | 7.53 | 8.06 | 7.49 | 22.94M |
| September 02, 2025 | 7.73 | 7.88 | 7.88 | 8.06 | 7.58 | 32.58M |
| September 01, 2025 | 7.46 | 7.73 | 7.73 | 7.83 | 7.35 | 23.68M |
| August 29, 2025 | 7.52 | 7.43 | 7.43 | 7.63 | 7.4 | 16.66M |
| August 28, 2025 | 7.5 | 7.52 | 7.52 | 7.89 | 7.25 | 20.62M |
| August 27, 2025 | 7.78 | 7.55 | 7.55 | 7.86 | 7.55 | 21.27M |
| August 26, 2025 | 7.66 | 7.83 | 7.83 | 7.88 | 7.63 | 23.91M |
| August 25, 2025 | 7.63 | 7.8 | 7.8 | 8.16 | 7.63 | 33.57M |
| August 22, 2025 | 7.75 | 7.6 | 7.6 | 7.78 | 7.55 | 25.18M |
| August 21, 2025 | 7.98 | 7.7 | 7.7 | 7.98 | 7.64 | 52.31M |
| August 20, 2025 | 7.3 | 8.01 | 8.01 | 8.01 | 7.25 | 17.44M |
| August 19, 2025 | 7.17 | 7.28 | 7.28 | 7.31 | 7.15 | 13.87M |
| August 18, 2025 | 7.27 | 7.17 | 7.17 | 7.29 | 7.15 | 11.94M |
| August 15, 2025 | 7.09 | 7.24 | 7.24 | 7.27 | 7.09 | 10.15M |
| August 14, 2025 | 7.38 | 7.11 | 7.11 | 7.39 | 7.11 | 12.26M |
| August 13, 2025 | 7.24 | 7.34 | 7.34 | 7.36 | 7.23 | 12.63M |
| August 12, 2025 | 7.33 | 7.24 | 7.24 | 7.35 | 7.18 | 9.72M |
| August 11, 2025 | 7.32 | 7.33 | 7.33 | 7.38 | 7.26 | 9.31M |
| August 08, 2025 | 7.26 | 7.31 | 7.31 | 7.36 | 7.2 | 11.28M |
| August 07, 2025 | 7.27 | 7.29 | 7.29 | 7.29 | 7.06 | 14.63M |
| August 06, 2025 | 7.25 | 7.25 | 7.25 | 7.29 | 7.19 | 8.78M |
| August 05, 2025 | 7.28 | 7.25 | 7.25 | 7.31 | 7.21 | 8.39M |
| August 04, 2025 | 7.2 | 7.26 | 7.26 | 7.3 | 7.19 | 7.41M |
| August 01, 2025 | 7.18 | 7.2 | 7.2 | 7.27 | 7.15 | 7.69M |
| July 31, 2025 | 7.32 | 7.18 | 7.18 | 7.38 | 7.15 | 11.96M |
| July 30, 2025 | 7.44 | 7.41 | 7.41 | 7.49 | 7.3 | 11.2M |
| July 29, 2025 | 7.4 | 7.42 | 7.42 | 7.62 | 7.35 | 16.54M |
| July 28, 2025 | 7.47 | 7.39 | 7.39 | 7.49 | 7.31 | 10.32M |
| July 25, 2025 | 7.52 | 7.52 | 7.52 | 7.57 | 7.4 | 11.89M |
| July 24, 2025 | 7.38 | 7.54 | 7.54 | 7.56 | 7.33 | 14.58M |
| July 23, 2025 | 7.45 | 7.38 | 7.38 | 7.49 | 7.3 | 14.74M |
| July 22, 2025 | 7.34 | 7.44 | 7.44 | 7.54 | 7.28 | 18.74M |
| July 21, 2025 | 7.16 | 7.34 | 7.34 | 7.34 | 7.15 | 22.58M |
| July 18, 2025 | 6.92 | 7.14 | 7.14 | 7.25 | 6.92 | 21.52M |
| July 17, 2025 | 6.95 | 6.91 | 6.91 | 6.96 | 6.86 | 8.8M |
| July 16, 2025 | 6.99 | 6.94 | 6.94 | 7.05 | 6.93 | 11.08M |
| July 15, 2025 | 7.14 | 6.99 | 6.99 | 7.25 | 6.86 | 21.19M |
| July 14, 2025 | 7.29 | 7.3 | 7.3 | 7.45 | 7.22 | 15.13M |
| July 11, 2025 | 7.11 | 7.25 | 7.25 | 7.36 | 7.06 | 21.18M |
| July 10, 2025 | 7.09 | 7.1 | 7.1 | 7.16 | 7.05 | 10.32M |
| July 09, 2025 | 7.3 | 7.08 | 7.08 | 7.31 | 7.08 | 17.11M |
| July 08, 2025 | 6.98 | 7.28 | 7.28 | 7.3 | 6.96 | 22.68M |
| July 07, 2025 | 6.93 | 6.99 | 6.99 | 7.02 | 6.89 | 6.54M |
| July 04, 2025 | 7.09 | 6.94 | 6.94 | 7.1 | 6.91 | 10.46M |
| July 03, 2025 | 7.16 | 7.1 | 7.1 | 7.18 | 7.06 | 10.85M |
| July 02, 2025 | 7.1 | 7.16 | 7.16 | 7.24 | 7.03 | 14.97M |
| July 01, 2025 | 7.09 | 7.09 | 7.09 | 7.1 | 6.94 | 13.62M |
| June 30, 2025 | 7.11 | 7.08 | 7.08 | 7.13 | 6.94 | 17.15M |
| June 27, 2025 | 6.89 | 7.11 | 7.11 | 7.27 | 6.89 | 30.74M |
| June 26, 2025 | 6.77 | 6.83 | 6.83 | 6.94 | 6.73 | 12.39M |
| June 25, 2025 | 6.71 | 6.76 | 6.76 | 6.78 | 6.64 | 11.33M |
| June 24, 2025 | 6.68 | 6.71 | 6.71 | 6.8 | 6.62 | 11.54M |
| June 23, 2025 | 6.42 | 6.7 | 6.7 | 6.98 | 6.4 | 19.54M |