8.54
+0.09(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.07 | 8.45 | 8.45 | 8.48 | 8.07 | 23.42M |
| September 04, 2025 | 8.01 | 8.07 | 8.07 | 8.25 | 7.88 | 17.55M |
| September 03, 2025 | 8.26 | 8.02 | 8.02 | 8.36 | 8 | 16.05M |
| September 02, 2025 | 8.45 | 8.27 | 8.27 | 8.57 | 8.23 | 18.54M |
| September 01, 2025 | 8.43 | 8.45 | 8.45 | 8.52 | 8.34 | 19.06M |
| August 29, 2025 | 8.55 | 8.45 | 8.45 | 8.8 | 8.4 | 28.88M |
| August 28, 2025 | 8.19 | 8.55 | 8.55 | 8.57 | 8.19 | 37.22M |
| August 27, 2025 | 8.55 | 8.17 | 8.17 | 8.55 | 8.16 | 27.3M |
| August 26, 2025 | 8.5 | 8.56 | 8.56 | 8.61 | 8.36 | 29.54M |
| August 25, 2025 | 8.18 | 8.49 | 8.49 | 8.51 | 8.08 | 41.34M |
| August 22, 2025 | 8.09 | 8.14 | 8.14 | 8.2 | 8.06 | 20.48M |
| August 21, 2025 | 8.19 | 8.1 | 8.1 | 8.22 | 8.06 | 22.11M |
| August 20, 2025 | 8.19 | 8.22 | 8.22 | 8.25 | 8.11 | 27.32M |
| August 19, 2025 | 8.52 | 8.24 | 8.24 | 8.56 | 8.07 | 61.77M |
| August 18, 2025 | 8.86 | 8.72 | 8.72 | 8.99 | 8.63 | 52.88M |
| August 15, 2025 | 8.4 | 8.96 | 8.96 | 9.21 | 8.25 | 61.9M |
| August 14, 2025 | 8.33 | 8.54 | 8.54 | 9.06 | 8.3 | 78.23M |
| August 13, 2025 | 8.08 | 8.24 | 8.24 | 8.24 | 7.98 | 34.41M |
| August 12, 2025 | 8.16 | 8.07 | 8.07 | 8.18 | 7.95 | 31.79M |
| August 11, 2025 | 7.73 | 8.13 | 8.13 | 8.13 | 7.68 | 49.54M |
| August 08, 2025 | 7.66 | 7.72 | 7.72 | 7.81 | 7.58 | 24.11M |
| August 07, 2025 | 7.66 | 7.64 | 7.64 | 7.7 | 7.59 | 12.33M |
| August 06, 2025 | 7.62 | 7.63 | 7.63 | 7.65 | 7.54 | 9.86M |
| August 05, 2025 | 7.55 | 7.64 | 7.64 | 7.64 | 7.5 | 13.18M |
| August 04, 2025 | 7.55 | 7.5 | 7.5 | 7.58 | 7.46 | 9.75M |
| August 01, 2025 | 7.55 | 7.56 | 7.56 | 7.66 | 7.51 | 8.8M |
| July 31, 2025 | 7.59 | 7.58 | 7.58 | 7.68 | 7.52 | 13.46M |
| July 30, 2025 | 7.7 | 7.63 | 7.63 | 7.74 | 7.57 | 11.52M |
| July 29, 2025 | 7.76 | 7.72 | 7.72 | 7.8 | 7.62 | 13.44M |
| July 28, 2025 | 7.63 | 7.75 | 7.75 | 7.77 | 7.6 | 14.17M |
| July 25, 2025 | 7.77 | 7.65 | 7.65 | 7.77 | 7.64 | 16.21M |
| July 24, 2025 | 7.74 | 7.78 | 7.78 | 7.82 | 7.72 | 16.96M |
| July 23, 2025 | 7.86 | 7.76 | 7.76 | 7.89 | 7.75 | 19.94M |
| July 22, 2025 | 7.99 | 7.9 | 7.9 | 8.08 | 7.85 | 28.36M |
| July 21, 2025 | 7.95 | 7.99 | 7.99 | 8.01 | 7.87 | 19.88M |
| July 18, 2025 | 8.02 | 7.96 | 7.96 | 8.02 | 7.89 | 22.44M |
| July 17, 2025 | 7.99 | 8.01 | 8.01 | 8.04 | 7.83 | 25.45M |
| July 16, 2025 | 8.04 | 7.96 | 7.96 | 8.09 | 7.93 | 29.81M |
| July 15, 2025 | 8.03 | 8.12 | 8.12 | 8.13 | 7.86 | 45.16M |
| July 14, 2025 | 8.3 | 8.15 | 8.15 | 8.36 | 8.01 | 54.31M |
| July 11, 2025 | 8.34 | 8.08 | 8.08 | 8.47 | 7.93 | 100.31M |
| July 10, 2025 | 9.1 | 8.52 | 8.52 | 9.29 | 8.52 | 128.54M |
| July 09, 2025 | 9.11 | 9.47 | 9.47 | 9.99 | 8.83 | 172.17M |
| July 08, 2025 | 8.26 | 9.09 | 9.09 | 9.09 | 8.03 | 147.95M |
| July 07, 2025 | 7.81 | 8.26 | 8.26 | 8.26 | 7.81 | 23.35M |
| July 04, 2025 | 6.84 | 7.52 | 7.51 | 7.52 | 6.7 | 60.58M |
| July 03, 2025 | 6.74 | 6.84 | 6.83 | 6.85 | 6.69 | 16.77M |
| July 02, 2025 | 6.8 | 6.71 | 6.7 | 6.85 | 6.69 | 23.98M |
| July 01, 2025 | 6.57 | 6.81 | 6.8 | 6.82 | 6.51 | 30.6M |
| June 30, 2025 | 6.36 | 6.55 | 6.54 | 6.62 | 6.32 | 19.84M |
| June 27, 2025 | 6.28 | 6.36 | 6.35 | 6.36 | 6.25 | 9.94M |
| June 26, 2025 | 6.25 | 6.3 | 6.29 | 6.34 | 6.25 | 9.49M |
| June 25, 2025 | 6.24 | 6.28 | 6.27 | 6.35 | 6.22 | 7.91M |
| June 24, 2025 | 6.08 | 6.26 | 6.25 | 6.28 | 6.08 | 10.73M |
| June 23, 2025 | 5.96 | 6.08 | 6.07 | 6.1 | 5.92 | 6.76M |
| June 20, 2025 | 5.97 | 6 | 6 | 6.09 | 5.97 | 7.42M |
| June 19, 2025 | 6.13 | 5.99 | 5.99 | 6.22 | 5.98 | 10.87M |
| June 18, 2025 | 6.2 | 6.11 | 6.11 | 6.2 | 6.07 | 9.05M |
| June 17, 2025 | 6.22 | 6.21 | 6.21 | 6.29 | 6.18 | 6.58M |
| June 16, 2025 | 6.17 | 6.24 | 6.24 | 6.29 | 6.16 | 7.08M |