8.08
+0.06(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.88 | 8.02 | 8.02 | 8.04 | 7.61 | 56.26M |
| September 04, 2025 | 7.71 | 7.84 | 7.84 | 7.9 | 7.61 | 55.4M |
| September 03, 2025 | 8.2 | 7.76 | 7.76 | 8.32 | 7.68 | 69.53M |
| September 02, 2025 | 8.5 | 8.23 | 8.23 | 8.5 | 8.18 | 61.24M |
| September 01, 2025 | 8.5 | 8.52 | 8.52 | 8.58 | 8.39 | 72.95M |
| August 29, 2025 | 8.38 | 8.68 | 8.68 | 8.88 | 8.3 | 109.82M |
| August 28, 2025 | 8.18 | 8.37 | 8.37 | 8.42 | 8.16 | 74.2M |
| August 27, 2025 | 8.45 | 8.18 | 8.18 | 8.56 | 8.17 | 92.14M |
| August 26, 2025 | 8.69 | 8.49 | 8.49 | 8.69 | 8.42 | 99.88M |
| August 25, 2025 | 8.6 | 8.77 | 8.77 | 8.95 | 8.52 | 123.6M |
| August 22, 2025 | 8.8 | 8.68 | 8.68 | 8.84 | 8.55 | 124.27M |
| August 21, 2025 | 8.64 | 8.98 | 8.98 | 9.13 | 8.51 | 171.64M |
| August 20, 2025 | 8.68 | 8.66 | 8.66 | 8.98 | 8.44 | 131.81M |
| August 19, 2025 | 9.15 | 8.83 | 8.83 | 9.19 | 8.8 | 209.73M |
| August 18, 2025 | 8.66 | 9.41 | 9.41 | 9.68 | 8.66 | 306.68M |
| August 15, 2025 | 8.43 | 8.86 | 8.86 | 9.12 | 8.12 | 359.51M |
| August 14, 2025 | 7.46 | 8.29 | 8.29 | 8.29 | 7.36 | 281.85M |
| August 13, 2025 | 7.36 | 7.54 | 7.54 | 7.73 | 7.3 | 131.18M |
| August 12, 2025 | 7.51 | 7.37 | 7.37 | 7.6 | 7.3 | 88.57M |
| August 11, 2025 | 7.42 | 7.47 | 7.47 | 7.59 | 7.41 | 101.74M |
| August 08, 2025 | 7.2 | 7.51 | 7.51 | 7.88 | 7.2 | 182.93M |
| August 07, 2025 | 7.45 | 7.25 | 7.25 | 7.45 | 7.2 | 92.29M |
| August 06, 2025 | 7.14 | 7.45 | 7.45 | 7.57 | 7.14 | 130.59M |
| August 05, 2025 | 7.01 | 7.29 | 7.29 | 7.39 | 7 | 119.77M |
| August 04, 2025 | 6.81 | 7.01 | 7.01 | 7.06 | 6.76 | 43.22M |
| August 01, 2025 | 7.13 | 6.93 | 6.93 | 7.13 | 6.92 | 54.69M |
| July 31, 2025 | 7.3 | 7.11 | 7.11 | 7.3 | 7.09 | 75.4M |
| July 30, 2025 | 7.14 | 7.34 | 7.34 | 7.5 | 7.07 | 112M |
| July 29, 2025 | 7.24 | 7.17 | 7.17 | 7.24 | 7.06 | 70.63M |
| July 28, 2025 | 7.12 | 7.29 | 7.29 | 7.34 | 7.1 | 67.97M |
| July 25, 2025 | 7.35 | 7.18 | 7.18 | 7.35 | 7.15 | 83.47M |
| July 24, 2025 | 7.23 | 7.38 | 7.38 | 7.39 | 7.21 | 81.98M |
| July 23, 2025 | 7.89 | 7.34 | 7.34 | 7.9 | 7.33 | 147.21M |
| July 22, 2025 | 7.42 | 7.74 | 7.74 | 7.98 | 7.4 | 221.81M |
| July 21, 2025 | 7.18 | 7.3 | 7.3 | 7.36 | 7.15 | 106.55M |
| July 18, 2025 | 7.2 | 7.18 | 7.18 | 7.28 | 7.13 | 85.3M |
| July 17, 2025 | 7.21 | 7.24 | 7.24 | 7.27 | 7.1 | 119.37M |
| July 16, 2025 | 7.1 | 7.35 | 7.35 | 7.55 | 6.86 | 163.42M |
| July 15, 2025 | 7.2 | 7.27 | 7.27 | 7.45 | 7.1 | 151.42M |
| July 14, 2025 | 7.41 | 7.22 | 7.22 | 7.47 | 7.18 | 152.39M |
| July 11, 2025 | 7.68 | 7.4 | 7.4 | 7.73 | 7.17 | 191.83M |
| July 10, 2025 | 8 | 7.55 | 7.55 | 8.28 | 7.52 | 328.27M |
| July 09, 2025 | 7.26 | 8.04 | 8.04 | 8.04 | 7.26 | 367.47M |
| July 08, 2025 | 7.03 | 7.31 | 7.31 | 7.58 | 6.83 | 309.86M |
| July 07, 2025 | 6.82 | 6.89 | 6.89 | 7.25 | 6.54 | 235.63M |
| July 04, 2025 | 7.3 | 6.79 | 6.79 | 7.54 | 6.79 | 308.7M |
| July 03, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.27 | 211.08M |
| July 02, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 55.59M |
| July 01, 2025 | 6.14 | 6.22 | 6.22 | 6.4 | 6.1 | 150.45M |
| June 30, 2025 | 6.14 | 6.13 | 6.13 | 6.22 | 6.07 | 120.19M |
| June 27, 2025 | 6.4 | 6.09 | 6.09 | 6.4 | 6.07 | 201.06M |
| June 26, 2025 | 5.73 | 6.35 | 6.35 | 6.35 | 5.73 | 186.23M |
| June 25, 2025 | 5.7 | 5.77 | 5.77 | 5.97 | 5.67 | 108.88M |
| June 24, 2025 | 5.52 | 5.68 | 5.68 | 5.7 | 5.52 | 77.97M |
| June 23, 2025 | 5.39 | 5.64 | 5.64 | 5.71 | 5.33 | 66.45M |
| June 20, 2025 | 5.6 | 5.47 | 5.47 | 5.64 | 5.31 | 75.2M |
| June 19, 2025 | 6.01 | 5.64 | 5.64 | 6.05 | 5.6 | 116.85M |
| June 18, 2025 | 5.88 | 6.09 | 6.09 | 6.22 | 5.85 | 134.15M |
| June 17, 2025 | 5.95 | 5.95 | 5.95 | 6.05 | 5.81 | 88.92M |
| June 16, 2025 | 5.79 | 6.01 | 6.01 | 6.1 | 5.73 | 107.01M |