8.13
+0.25(+3.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.99 | 8.13 | 8.13 | 8.49 | 7.89 | 117.75M |
| September 11, 2025 | 7.99 | 7.88 | 7.88 | 8.1 | 7.68 | 115.96M |
| September 10, 2025 | 7.77 | 8.1 | 8.1 | 8.1 | 7.7 | 92.74M |
| September 09, 2025 | 7.18 | 7.36 | 7.36 | 7.44 | 7.06 | 66.94M |
| September 08, 2025 | 7.29 | 7.18 | 7.18 | 7.32 | 7.13 | 36.49M |
| September 05, 2025 | 7.48 | 7.27 | 7.27 | 7.58 | 6.96 | 53.23M |
| September 04, 2025 | 7.28 | 7.3 | 7.3 | 7.44 | 7.19 | 50.38M |
| September 03, 2025 | 7.57 | 7.25 | 7.25 | 7.61 | 7.2 | 61.12M |
| September 02, 2025 | 7.88 | 7.61 | 7.61 | 8.18 | 7.55 | 131.68M |
| September 01, 2025 | 7.01 | 7.65 | 7.65 | 7.65 | 7 | 23M |
| August 29, 2025 | 7.07 | 6.95 | 6.95 | 7.1 | 6.93 | 18.1M |
| August 28, 2025 | 7.1 | 7.1 | 7.1 | 7.23 | 6.86 | 29.78M |
| August 27, 2025 | 7.32 | 7.11 | 7.11 | 7.52 | 7.09 | 38.53M |
| August 26, 2025 | 7.06 | 7.33 | 7.33 | 7.44 | 7.01 | 45.6M |
| August 25, 2025 | 7.1 | 7.07 | 7.07 | 7.17 | 7.02 | 25.17M |
| August 22, 2025 | 7.1 | 7.12 | 7.12 | 7.17 | 7 | 24.59M |
| August 21, 2025 | 7.18 | 7.1 | 7.1 | 7.2 | 7.02 | 24.74M |
| August 20, 2025 | 6.96 | 7.16 | 7.16 | 7.16 | 6.93 | 40.48M |
| August 19, 2025 | 6.95 | 6.99 | 6.99 | 7.08 | 6.91 | 30.02M |
| August 18, 2025 | 6.72 | 6.98 | 6.98 | 7.08 | 6.72 | 47.07M |
| August 15, 2025 | 6.65 | 6.72 | 6.72 | 6.76 | 6.62 | 14.07M |
| August 14, 2025 | 6.86 | 6.65 | 6.65 | 6.89 | 6.65 | 22.67M |
| August 13, 2025 | 6.94 | 6.87 | 6.87 | 7 | 6.81 | 21.52M |
| August 12, 2025 | 6.84 | 6.94 | 6.94 | 7.1 | 6.8 | 35.74M |
| August 11, 2025 | 6.81 | 6.86 | 6.86 | 6.86 | 6.78 | 13.95M |
| August 08, 2025 | 6.87 | 6.82 | 6.82 | 6.9 | 6.8 | 15.25M |
| August 07, 2025 | 6.95 | 6.88 | 6.88 | 6.98 | 6.86 | 21.76M |
| August 06, 2025 | 6.95 | 6.95 | 6.95 | 7.01 | 6.86 | 24.82M |
| August 05, 2025 | 7.02 | 6.95 | 6.95 | 7.05 | 6.91 | 24.24M |
| August 04, 2025 | 6.94 | 7.01 | 7.01 | 7.02 | 6.83 | 42.07M |
| August 01, 2025 | 6.93 | 6.96 | 6.96 | 7.02 | 6.73 | 58.6M |
| July 31, 2025 | 6.55 | 6.85 | 6.85 | 6.95 | 6.51 | 69.23M |
| July 30, 2025 | 6.57 | 6.59 | 6.59 | 6.65 | 6.51 | 19.15M |
| July 29, 2025 | 6.62 | 6.65 | 6.65 | 6.78 | 6.46 | 36.85M |
| July 28, 2025 | 6.74 | 6.63 | 6.63 | 6.75 | 6.6 | 18.59M |
| July 25, 2025 | 6.73 | 6.69 | 6.69 | 6.78 | 6.65 | 26.16M |
| July 24, 2025 | 6.5 | 6.68 | 6.68 | 6.76 | 6.48 | 36.08M |
| July 23, 2025 | 6.56 | 6.52 | 6.52 | 6.59 | 6.51 | 13.57M |
| July 22, 2025 | 6.65 | 6.59 | 6.59 | 6.65 | 6.53 | 16.59M |
| July 21, 2025 | 6.55 | 6.66 | 6.66 | 6.66 | 6.5 | 23.8M |
| July 18, 2025 | 6.52 | 6.58 | 6.58 | 6.69 | 6.46 | 28.38M |
| July 17, 2025 | 6.52 | 6.51 | 6.51 | 6.58 | 6.45 | 14.56M |
| July 16, 2025 | 6.56 | 6.55 | 6.55 | 6.61 | 6.51 | 12.89M |
| July 15, 2025 | 6.6 | 6.56 | 6.56 | 6.61 | 6.47 | 14.95M |
| July 14, 2025 | 6.62 | 6.63 | 6.63 | 6.73 | 6.53 | 19.07M |
| July 11, 2025 | 6.7 | 6.61 | 6.61 | 6.71 | 6.52 | 26.09M |
| July 10, 2025 | 6.42 | 6.71 | 6.71 | 6.81 | 6.38 | 45.26M |
| July 09, 2025 | 6.5 | 6.43 | 6.43 | 6.52 | 6.43 | 19.47M |
| July 08, 2025 | 6.42 | 6.53 | 6.53 | 6.7 | 6.39 | 31.08M |
| July 07, 2025 | 6.31 | 6.44 | 6.44 | 6.59 | 6.31 | 38.85M |
| July 04, 2025 | 6.34 | 6.28 | 6.28 | 6.38 | 6.27 | 10.18M |
| July 03, 2025 | 6.33 | 6.34 | 6.34 | 6.36 | 6.28 | 9.34M |
| July 02, 2025 | 6.31 | 6.34 | 6.34 | 6.39 | 6.28 | 11.52M |
| July 01, 2025 | 6.36 | 6.32 | 6.32 | 6.37 | 6.24 | 11.61M |
| June 30, 2025 | 6.32 | 6.35 | 6.35 | 6.38 | 6.3 | 11.09M |
| June 27, 2025 | 6.24 | 6.33 | 6.33 | 6.47 | 6.24 | 21.46M |
| June 26, 2025 | 6.27 | 6.24 | 6.24 | 6.32 | 6.2 | 12.12M |
| June 25, 2025 | 6.23 | 6.28 | 6.28 | 6.28 | 6.16 | 12.21M |
| June 24, 2025 | 6.1 | 6.23 | 6.23 | 6.24 | 6.1 | 13.15M |
| June 23, 2025 | 5.96 | 6.08 | 6.08 | 6.09 | 5.96 | 10.58M |