8.03
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.04 | 8.03 | 8.03 | 8.1 | 7.96 | 17.42M |
| September 05, 2025 | 7.83 | 8.04 | 8.04 | 8.05 | 7.75 | 23.03M |
| September 04, 2025 | 7.9 | 7.86 | 7.86 | 7.99 | 7.58 | 27.43M |
| September 03, 2025 | 8.15 | 7.89 | 7.89 | 8.16 | 7.86 | 23.72M |
| September 02, 2025 | 8.37 | 8.06 | 8.06 | 8.39 | 7.99 | 39.44M |
| September 01, 2025 | 8.19 | 8.45 | 8.45 | 8.5 | 8.14 | 46.7M |
| August 29, 2025 | 8.2 | 8.2 | 8.2 | 8.38 | 8.02 | 49.24M |
| August 28, 2025 | 8 | 8.15 | 8.15 | 8.16 | 7.72 | 51.31M |
| August 27, 2025 | 8.47 | 8 | 8 | 8.61 | 8 | 56.36M |
| August 26, 2025 | 8.45 | 8.42 | 8.42 | 8.55 | 8.36 | 38.1M |
| August 25, 2025 | 8.54 | 8.49 | 8.49 | 8.65 | 8.45 | 62.07M |
| August 22, 2025 | 8.52 | 8.63 | 8.63 | 8.68 | 8.48 | 50M |
| August 21, 2025 | 8.83 | 8.57 | 8.57 | 8.93 | 8.51 | 83.27M |
| August 20, 2025 | 9.4 | 8.93 | 8.93 | 9.46 | 8.71 | 147.21M |
| August 19, 2025 | 8.45 | 9.31 | 9.31 | 9.31 | 8.36 | 89.84M |
| August 18, 2025 | 8.38 | 8.46 | 8.46 | 8.68 | 8.35 | 68.57M |
| August 15, 2025 | 8.48 | 8.43 | 8.43 | 8.75 | 8.33 | 71.16M |
| August 14, 2025 | 8.15 | 8.4 | 8.4 | 8.99 | 8.1 | 98.58M |
| August 13, 2025 | 8.05 | 8.18 | 8.18 | 8.35 | 7.94 | 72.29M |
| August 12, 2025 | 8.11 | 8 | 8 | 8.24 | 7.93 | 57.77M |
| August 11, 2025 | 7.93 | 8.09 | 8.09 | 8.18 | 7.86 | 70.38M |
| August 08, 2025 | 7.9 | 7.93 | 7.93 | 8.1 | 7.75 | 60.94M |
| August 07, 2025 | 8 | 8 | 8 | 8.07 | 7.82 | 85.2M |
| August 06, 2025 | 7.7 | 8.11 | 8.11 | 8.47 | 7.63 | 139.63M |
| August 05, 2025 | 7.69 | 7.7 | 7.7 | 7.74 | 7.53 | 40.54M |
| August 04, 2025 | 7.79 | 7.59 | 7.59 | 7.81 | 7.45 | 74.27M |
| August 01, 2025 | 8.25 | 7.91 | 7.91 | 8.25 | 7.9 | 60.22M |
| July 31, 2025 | 7.79 | 8.26 | 8.26 | 8.3 | 7.71 | 103.58M |
| July 30, 2025 | 7.85 | 7.91 | 7.91 | 8.1 | 7.78 | 81.4M |
| July 29, 2025 | 7.99 | 7.83 | 7.83 | 8.1 | 7.78 | 70.39M |
| July 28, 2025 | 8.23 | 7.99 | 7.99 | 8.44 | 7.91 | 129.76M |
| July 25, 2025 | 7.36 | 8.09 | 8.09 | 8.09 | 7.26 | 102.65M |
| July 24, 2025 | 7.18 | 7.35 | 7.35 | 7.36 | 7.09 | 60.21M |
| July 23, 2025 | 7.07 | 7.12 | 7.12 | 7.22 | 6.96 | 45.4M |
| July 22, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 6.96 | 32.68M |
| July 21, 2025 | 7.01 | 7.05 | 7.05 | 7.12 | 6.98 | 34.53M |
| July 18, 2025 | 7.12 | 7.01 | 7.01 | 7.16 | 6.99 | 44.57M |
| July 17, 2025 | 7.13 | 7.15 | 7.15 | 7.2 | 6.97 | 68.03M |
| July 16, 2025 | 7.48 | 7.3 | 7.3 | 7.7 | 7.12 | 134.03M |
| July 15, 2025 | 6.87 | 7.24 | 7.24 | 7.24 | 6.81 | 36.02M |
| July 14, 2025 | 6.42 | 6.58 | 6.58 | 6.6 | 6.41 | 21.76M |
| July 11, 2025 | 6.45 | 6.46 | 6.46 | 6.51 | 6.4 | 18.87M |
| July 10, 2025 | 6.45 | 6.48 | 6.48 | 6.51 | 6.4 | 18.59M |
| July 09, 2025 | 6.39 | 6.46 | 6.46 | 6.75 | 6.38 | 44.09M |
| July 08, 2025 | 6.46 | 6.4 | 6.4 | 6.48 | 6.38 | 18.7M |
| July 07, 2025 | 6.33 | 6.44 | 6.44 | 6.53 | 6.31 | 18.06M |
| July 04, 2025 | 6.55 | 6.51 | 6.51 | 6.6 | 6.45 | 17.45M |
| July 03, 2025 | 6.48 | 6.55 | 6.55 | 6.64 | 6.46 | 18.07M |
| July 02, 2025 | 6.59 | 6.49 | 6.49 | 6.59 | 6.45 | 23.74M |
| July 01, 2025 | 6.64 | 6.65 | 6.65 | 6.87 | 6.57 | 28.48M |
| June 30, 2025 | 6.59 | 6.6 | 6.6 | 6.68 | 6.58 | 23.64M |
| June 27, 2025 | 6.56 | 6.56 | 6.56 | 6.62 | 6.53 | 18.74M |
| June 26, 2025 | 6.64 | 6.58 | 6.58 | 6.71 | 6.57 | 24.31M |
| June 25, 2025 | 6.6 | 6.64 | 6.64 | 6.69 | 6.52 | 29.99M |
| June 24, 2025 | 6.45 | 6.56 | 6.56 | 6.62 | 6.45 | 25.39M |
| June 23, 2025 | 6.19 | 6.44 | 6.44 | 6.44 | 6.16 | 29.01M |
| June 20, 2025 | 6.4 | 6.24 | 6.24 | 6.46 | 6.23 | 42.04M |
| June 19, 2025 | 6.72 | 6.47 | 6.47 | 6.89 | 6.47 | 38.15M |
| June 18, 2025 | 6.7 | 6.83 | 6.83 | 6.84 | 6.55 | 51.62M |
| June 17, 2025 | 7.07 | 6.79 | 6.79 | 7.07 | 6.73 | 58.67M |