8.16
+0.06(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.96 | 8.1 | 8.1 | 8.13 | 7.8 | 30.97M |
| September 04, 2025 | 7.93 | 7.96 | 7.96 | 8.07 | 7.83 | 32.73M |
| September 03, 2025 | 8.12 | 7.92 | 7.92 | 8.17 | 7.88 | 25.41M |
| September 02, 2025 | 8.28 | 8.09 | 8.09 | 8.34 | 7.99 | 41.64M |
| September 01, 2025 | 8.33 | 8.31 | 8.31 | 8.5 | 8.22 | 35.87M |
| August 29, 2025 | 8.32 | 8.36 | 8.36 | 8.63 | 8.24 | 50.08M |
| August 28, 2025 | 8.3 | 8.43 | 8.43 | 8.53 | 8.12 | 44.59M |
| August 27, 2025 | 8.4 | 8.3 | 8.3 | 8.58 | 8.3 | 41.89M |
| August 26, 2025 | 8.25 | 8.49 | 8.49 | 8.66 | 8.19 | 57M |
| August 25, 2025 | 8.31 | 8.31 | 8.31 | 8.38 | 8.23 | 38.2M |
| August 22, 2025 | 8.34 | 8.28 | 8.28 | 8.38 | 8.25 | 30.96M |
| August 21, 2025 | 8.39 | 8.36 | 8.36 | 8.49 | 8.32 | 36M |
| August 20, 2025 | 8.39 | 8.46 | 8.46 | 8.47 | 8.31 | 42.33M |
| August 19, 2025 | 8.3 | 8.43 | 8.43 | 8.64 | 8.27 | 73.03M |
| August 18, 2025 | 7.88 | 8.3 | 8.3 | 8.44 | 7.84 | 74.07M |
| August 15, 2025 | 7.85 | 7.89 | 7.89 | 7.91 | 7.81 | 27.48M |
| August 14, 2025 | 7.99 | 7.87 | 7.87 | 8 | 7.83 | 38.16M |
| August 13, 2025 | 8.04 | 8.02 | 8.02 | 8.13 | 7.98 | 39.22M |
| August 12, 2025 | 8.02 | 8.01 | 8.01 | 8.1 | 7.95 | 36.02M |
| August 11, 2025 | 7.9 | 8.06 | 8.06 | 8.1 | 7.8 | 44.72M |
| August 08, 2025 | 7.73 | 7.89 | 7.89 | 7.95 | 7.67 | 46.72M |
| August 07, 2025 | 7.67 | 7.73 | 7.73 | 7.77 | 7.58 | 38.83M |
| August 06, 2025 | 7.67 | 7.69 | 7.69 | 7.71 | 7.61 | 34.34M |
| August 05, 2025 | 7.77 | 7.71 | 7.71 | 7.8 | 7.68 | 43.21M |
| August 04, 2025 | 7.82 | 7.76 | 7.76 | 7.93 | 7.72 | 45.38M |
| August 01, 2025 | 8.08 | 7.84 | 7.84 | 8.21 | 7.82 | 63.38M |
| July 31, 2025 | 8.45 | 8.13 | 8.13 | 8.46 | 8.04 | 90.99M |
| July 30, 2025 | 8.25 | 8.66 | 8.66 | 8.78 | 8.25 | 127M |
| July 29, 2025 | 8.05 | 8.34 | 8.34 | 8.54 | 8 | 122.13M |
| July 28, 2025 | 8.02 | 8 | 8 | 8.32 | 7.93 | 118.59M |
| July 25, 2025 | 8.96 | 8.18 | 8.18 | 8.97 | 8.08 | 225.52M |
| July 24, 2025 | 7.61 | 8.15 | 8.15 | 8.15 | 7.56 | 103M |
| July 23, 2025 | 8.11 | 7.41 | 7.41 | 8.25 | 7.39 | 170.3M |
| July 22, 2025 | 7.6 | 8.18 | 8.18 | 8.2 | 7.26 | 181.16M |
| July 21, 2025 | 7.2 | 7.56 | 7.56 | 7.87 | 7.2 | 161.66M |
| July 18, 2025 | 6.95 | 7.15 | 7.15 | 7.15 | 6.87 | 47.45M |
| July 17, 2025 | 6.65 | 6.97 | 6.97 | 7 | 6.61 | 55.5M |
| July 16, 2025 | 6.54 | 6.64 | 6.64 | 6.78 | 6.53 | 26.74M |
| July 15, 2025 | 6.59 | 6.56 | 6.56 | 6.63 | 6.45 | 15.04M |
| July 14, 2025 | 6.55 | 6.6 | 6.6 | 6.66 | 6.53 | 19.38M |
| July 11, 2025 | 6.62 | 6.55 | 6.55 | 6.62 | 6.51 | 22M |
| July 10, 2025 | 6.59 | 6.61 | 6.61 | 6.64 | 6.57 | 12.81M |
| July 09, 2025 | 6.64 | 6.59 | 6.59 | 6.75 | 6.57 | 26.45M |
| July 08, 2025 | 6.48 | 6.65 | 6.65 | 6.68 | 6.46 | 35.83M |
| July 07, 2025 | 6.49 | 6.48 | 6.48 | 6.54 | 6.44 | 13.45M |
| July 04, 2025 | 6.43 | 6.55 | 6.55 | 6.63 | 6.41 | 29.15M |
| July 03, 2025 | 6.46 | 6.45 | 6.45 | 6.58 | 6.44 | 25.24M |
| July 02, 2025 | 6.61 | 6.48 | 6.48 | 6.65 | 6.44 | 20.53M |
| July 01, 2025 | 6.53 | 6.5 | 6.5 | 6.58 | 6.42 | 22.17M |
| June 30, 2025 | 6.33 | 6.54 | 6.54 | 6.59 | 6.33 | 28.83M |
| June 27, 2025 | 6.41 | 6.32 | 6.32 | 6.48 | 6.32 | 24.26M |
| June 26, 2025 | 6.28 | 6.44 | 6.44 | 6.48 | 6.24 | 36.39M |
| June 25, 2025 | 6.25 | 6.32 | 6.32 | 6.34 | 6.17 | 32.24M |
| June 24, 2025 | 6.13 | 6.23 | 6.23 | 6.26 | 6.11 | 29.73M |
| June 23, 2025 | 6.23 | 6.24 | 6.24 | 6.3 | 6.08 | 34.37M |
| June 20, 2025 | 5.98 | 6.15 | 6.15 | 6.35 | 5.96 | 44.48M |
| June 19, 2025 | 6.12 | 5.98 | 5.98 | 6.16 | 5.95 | 21.01M |
| June 18, 2025 | 6.03 | 6.14 | 6.14 | 6.3 | 6 | 35.21M |
| June 17, 2025 | 5.96 | 6.03 | 6.03 | 6.03 | 5.92 | 10.9M |
| June 16, 2025 | 5.99 | 5.96 | 5.96 | 5.99 | 5.93 | 10.37M |