8.29
+0.07(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.05 | 8.22 | 8.22 | 8.22 | 7.91 | 19.06M |
| September 04, 2025 | 8.09 | 8.03 | 8.03 | 8.21 | 7.9 | 21.19M |
| September 03, 2025 | 8.17 | 8.1 | 8.1 | 8.32 | 8.05 | 20.92M |
| September 02, 2025 | 8.47 | 8.17 | 8.17 | 8.47 | 8.12 | 28.26M |
| September 01, 2025 | 8.28 | 8.49 | 8.49 | 8.55 | 8.21 | 32.59M |
| August 29, 2025 | 8.33 | 8.27 | 8.27 | 8.56 | 8.25 | 29.24M |
| August 28, 2025 | 8.33 | 8.34 | 8.34 | 8.5 | 8.01 | 38.24M |
| August 27, 2025 | 8.65 | 8.36 | 8.36 | 8.84 | 8.36 | 48.59M |
| August 26, 2025 | 9.01 | 8.76 | 8.76 | 9.03 | 8.74 | 47.81M |
| August 25, 2025 | 8.82 | 8.96 | 8.96 | 8.98 | 8.72 | 64.26M |
| August 22, 2025 | 8.8 | 8.78 | 8.78 | 8.88 | 8.65 | 45.41M |
| August 21, 2025 | 8.89 | 8.87 | 8.87 | 8.96 | 8.69 | 67.47M |
| August 20, 2025 | 9.13 | 8.84 | 8.84 | 9.23 | 8.67 | 107.66M |
| August 19, 2025 | 9.14 | 9.57 | 9.57 | 9.57 | 8.92 | 127.37M |
| August 18, 2025 | 8.31 | 8.7 | 8.7 | 8.7 | 8.31 | 66.63M |
| August 15, 2025 | 7.8 | 7.91 | 7.91 | 7.91 | 7.79 | 17.82M |
| August 14, 2025 | 8.19 | 7.85 | 7.85 | 8.2 | 7.85 | 34.98M |
| August 13, 2025 | 8.14 | 8.19 | 8.19 | 8.26 | 8.1 | 26.97M |
| August 12, 2025 | 8.17 | 8.14 | 8.14 | 8.2 | 8.11 | 20.17M |
| August 11, 2025 | 8.15 | 8.19 | 8.19 | 8.22 | 8.12 | 22.49M |
| August 08, 2025 | 8.31 | 8.18 | 8.18 | 8.31 | 8.16 | 30.43M |
| August 07, 2025 | 8.28 | 8.37 | 8.37 | 8.37 | 8.2 | 41.83M |
| August 06, 2025 | 8.25 | 8.27 | 8.27 | 8.28 | 8.15 | 33.31M |
| August 05, 2025 | 8.19 | 8.25 | 8.25 | 8.27 | 8.15 | 34.63M |
| August 04, 2025 | 8.2 | 8.24 | 8.24 | 8.28 | 8.05 | 42.09M |
| August 01, 2025 | 8.22 | 8.2 | 8.2 | 8.27 | 8.07 | 43.57M |
| July 31, 2025 | 8.5 | 8.33 | 8.33 | 8.5 | 8.2 | 83.82M |
| July 30, 2025 | 8.01 | 8.58 | 8.58 | 8.58 | 7.95 | 86.06M |
| July 29, 2025 | 7.88 | 7.8 | 7.8 | 7.9 | 7.72 | 19.62M |
| July 28, 2025 | 7.82 | 7.91 | 7.91 | 7.98 | 7.81 | 23.41M |
| July 25, 2025 | 7.76 | 7.82 | 7.82 | 7.89 | 7.75 | 23.67M |
| July 24, 2025 | 7.63 | 7.76 | 7.76 | 7.78 | 7.62 | 20.72M |
| July 23, 2025 | 7.68 | 7.63 | 7.63 | 7.76 | 7.62 | 15.35M |
| July 22, 2025 | 7.76 | 7.7 | 7.7 | 7.79 | 7.65 | 19.62M |
| July 21, 2025 | 7.7 | 7.74 | 7.74 | 7.75 | 7.68 | 14.83M |
| July 18, 2025 | 7.75 | 7.72 | 7.72 | 7.84 | 7.68 | 16.02M |
| July 17, 2025 | 7.58 | 7.76 | 7.76 | 7.82 | 7.55 | 26.07M |
| July 16, 2025 | 7.54 | 7.63 | 7.63 | 7.74 | 7.53 | 24.88M |
| July 15, 2025 | 7.82 | 7.54 | 7.54 | 7.86 | 7.47 | 49.4M |
| July 14, 2025 | 8.12 | 8.04 | 8.04 | 8.12 | 7.96 | 20.65M |
| July 11, 2025 | 8.25 | 8.12 | 8.12 | 8.25 | 8.06 | 28.77M |
| July 10, 2025 | 8.3 | 8.25 | 8.25 | 8.43 | 8.18 | 36.47M |
| July 09, 2025 | 8.06 | 8.39 | 8.39 | 8.45 | 8.06 | 65.07M |
| July 08, 2025 | 8.03 | 8.08 | 8.08 | 8.16 | 8.02 | 22.05M |
| July 07, 2025 | 7.9 | 8.02 | 8.02 | 8.06 | 7.88 | 19.78M |
| July 04, 2025 | 8.09 | 7.96 | 7.96 | 8.11 | 7.95 | 30.55M |
| July 03, 2025 | 8.02 | 8.13 | 8.13 | 8.29 | 8.01 | 31.89M |
| July 02, 2025 | 8.5 | 8.07 | 8.07 | 8.5 | 8.05 | 56.81M |
| July 01, 2025 | 8.78 | 8.57 | 8.57 | 8.9 | 8.48 | 55.05M |
| June 30, 2025 | 8.7 | 8.81 | 8.81 | 8.93 | 8.59 | 51.99M |
| June 27, 2025 | 9 | 8.82 | 8.82 | 9.05 | 8.81 | 68.02M |
| June 26, 2025 | 8.76 | 9.28 | 9.28 | 9.5 | 8.46 | 107.69M |
| June 25, 2025 | 9.2 | 8.98 | 8.98 | 9.23 | 8.62 | 104.74M |
| June 24, 2025 | 8.9 | 9.35 | 9.35 | 9.6 | 8.8 | 129.59M |
| June 23, 2025 | 8.71 | 9.05 | 9.05 | 9.29 | 8.6 | 124.49M |
| June 20, 2025 | 9.6 | 8.74 | 8.74 | 9.88 | 8.53 | 172.46M |
| June 19, 2025 | 8.04 | 8.98 | 8.98 | 8.98 | 7.8 | 94.3M |
| June 18, 2025 | 8.11 | 8.16 | 8.16 | 8.38 | 7.86 | 59.89M |
| June 17, 2025 | 8.12 | 8.08 | 8.08 | 8.39 | 7.99 | 52.87M |
| June 16, 2025 | 7.79 | 8.16 | 8.16 | 8.28 | 7.79 | 61.17M |