8.95
+0.03(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.57 | 8.92 | 8.92 | 8.96 | 8.5 | 23.37M |
| September 04, 2025 | 8.53 | 8.55 | 8.55 | 8.63 | 8.4 | 13.61M |
| September 03, 2025 | 8.71 | 8.53 | 8.53 | 8.8 | 8.48 | 15.69M |
| September 02, 2025 | 8.83 | 8.7 | 8.7 | 8.86 | 8.59 | 17.85M |
| September 01, 2025 | 8.97 | 8.87 | 8.87 | 9.02 | 8.82 | 21.72M |
| August 29, 2025 | 8.95 | 8.96 | 8.96 | 9.07 | 8.84 | 27.96M |
| August 28, 2025 | 8.79 | 8.89 | 8.89 | 8.91 | 8.63 | 27.37M |
| August 27, 2025 | 8.88 | 8.66 | 8.66 | 8.97 | 8.66 | 26.04M |
| August 26, 2025 | 8.82 | 8.85 | 8.85 | 8.93 | 8.76 | 19.52M |
| August 25, 2025 | 8.88 | 8.84 | 8.84 | 8.93 | 8.78 | 29.93M |
| August 22, 2025 | 8.76 | 8.83 | 8.83 | 8.85 | 8.71 | 26M |
| August 21, 2025 | 8.95 | 8.83 | 8.83 | 8.97 | 8.72 | 55.33M |
| August 20, 2025 | 8.58 | 9.24 | 9.24 | 9.41 | 8.51 | 62.84M |
| August 19, 2025 | 8.66 | 8.59 | 8.59 | 8.67 | 8.55 | 17.97M |
| August 18, 2025 | 8.59 | 8.59 | 8.59 | 8.67 | 8.58 | 21.8M |
| August 15, 2025 | 8.48 | 8.59 | 8.59 | 8.64 | 8.47 | 16.56M |
| August 14, 2025 | 8.65 | 8.5 | 8.5 | 8.7 | 8.48 | 18.84M |
| August 13, 2025 | 8.61 | 8.66 | 8.66 | 8.69 | 8.58 | 21.55M |
| August 12, 2025 | 8.48 | 8.59 | 8.59 | 8.73 | 8.46 | 30.53M |
| August 11, 2025 | 8.36 | 8.47 | 8.47 | 8.55 | 8.36 | 25.21M |
| August 08, 2025 | 8.46 | 8.36 | 8.36 | 8.56 | 8.34 | 23.34M |
| August 07, 2025 | 8.33 | 8.47 | 8.47 | 8.6 | 8.33 | 24.38M |
| August 06, 2025 | 8.42 | 8.32 | 8.32 | 8.43 | 8.26 | 12.48M |
| August 05, 2025 | 8.22 | 8.36 | 8.36 | 8.44 | 8.22 | 19.25M |
| August 04, 2025 | 8.1 | 8.25 | 8.25 | 8.27 | 8.06 | 11.75M |
| August 01, 2025 | 8.13 | 8.15 | 8.15 | 8.18 | 8.11 | 6.96M |
| July 31, 2025 | 8.19 | 8.13 | 8.13 | 8.23 | 8.09 | 11.09M |
| July 30, 2025 | 8.2 | 8.21 | 8.21 | 8.27 | 8.13 | 10.61M |
| July 29, 2025 | 8.29 | 8.23 | 8.23 | 8.35 | 8.17 | 13.47M |
| July 28, 2025 | 8.26 | 8.3 | 8.3 | 8.52 | 8.2 | 25.46M |
| July 25, 2025 | 8.3 | 8.24 | 8.24 | 8.35 | 8.24 | 10.68M |
| July 24, 2025 | 8.2 | 8.3 | 8.3 | 8.3 | 8.2 | 10.85M |
| July 23, 2025 | 8.29 | 8.21 | 8.21 | 8.33 | 8.2 | 11.54M |
| July 22, 2025 | 8.28 | 8.31 | 8.31 | 8.38 | 8.2 | 14.46M |
| July 21, 2025 | 8.21 | 8.26 | 8.26 | 8.3 | 8.15 | 11.68M |
| July 18, 2025 | 8.21 | 8.18 | 8.18 | 8.27 | 8.13 | 8.5M |
| July 17, 2025 | 8.17 | 8.19 | 8.19 | 8.22 | 8.14 | 8.41M |
| July 16, 2025 | 8.11 | 8.16 | 8.16 | 8.21 | 8.11 | 5.65M |
| July 15, 2025 | 8.21 | 8.13 | 8.13 | 8.24 | 8.07 | 8.11M |
| July 14, 2025 | 8.19 | 8.23 | 8.23 | 8.27 | 8.15 | 9.72M |
| July 11, 2025 | 8.13 | 8.2 | 8.2 | 8.24 | 8.08 | 11.61M |
| July 10, 2025 | 8.07 | 8.13 | 8.13 | 8.13 | 8.04 | 7.41M |
| July 09, 2025 | 8.09 | 8.1 | 8.1 | 8.17 | 8.06 | 7.93M |
| July 08, 2025 | 8.06 | 8.1 | 8.1 | 8.14 | 8.04 | 8.31M |
| July 07, 2025 | 8 | 8.04 | 8.04 | 8.07 | 7.97 | 7.81M |
| July 04, 2025 | 8.11 | 7.99 | 7.99 | 8.13 | 7.97 | 8.93M |
| July 03, 2025 | 8.11 | 8.11 | 8.11 | 8.16 | 8.06 | 6.51M |
| July 02, 2025 | 8.09 | 8.11 | 8.11 | 8.13 | 8.04 | 7.53M |
| July 01, 2025 | 8.1 | 8.11 | 8.11 | 8.17 | 8.06 | 8.41M |
| June 30, 2025 | 8.11 | 8.16 | 8.16 | 8.21 | 8.09 | 11.84M |
| June 27, 2025 | 8.02 | 8.05 | 8.05 | 8.12 | 8.01 | 7.94M |
| June 26, 2025 | 8.03 | 8.04 | 8.04 | 8.11 | 8 | 8.34M |
| June 25, 2025 | 7.97 | 8.06 | 8.06 | 8.08 | 7.92 | 10.39M |
| June 24, 2025 | 7.79 | 7.95 | 7.95 | 7.95 | 7.76 | 8.68M |
| June 23, 2025 | 7.6 | 7.75 | 7.75 | 7.77 | 7.51 | 6.68M |
| June 20, 2025 | 7.69 | 7.66 | 7.66 | 7.76 | 7.63 | 8.27M |
| June 19, 2025 | 7.93 | 7.72 | 7.72 | 7.98 | 7.69 | 14.79M |
| June 18, 2025 | 8.22 | 7.97 | 7.97 | 8.31 | 7.95 | 19.75M |
| June 17, 2025 | 8.06 | 8.14 | 8.14 | 8.25 | 7.93 | 21.58M |
| June 16, 2025 | 7.89 | 7.89 | 7.89 | 7.97 | 7.86 | 8.86M |