8.69
+0.48(+5.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.99 | 8.21 | 8.21 | 8.23 | 7.93 | 45.64M |
| September 04, 2025 | 8.43 | 7.85 | 7.85 | 8.62 | 7.67 | 49.98M |
| September 03, 2025 | 8.56 | 8.34 | 8.34 | 8.72 | 8.26 | 42.73M |
| September 02, 2025 | 8.93 | 8.64 | 8.64 | 8.99 | 8.57 | 82.09M |
| September 01, 2025 | 8.24 | 8.83 | 8.83 | 8.83 | 8.21 | 54.17M |
| August 29, 2025 | 8.08 | 8.03 | 8.03 | 8.21 | 7.91 | 49.47M |
| August 28, 2025 | 8.06 | 7.94 | 7.94 | 8.19 | 7.58 | 72.51M |
| August 27, 2025 | 7.74 | 7.57 | 7.57 | 7.81 | 7.55 | 34.49M |
| August 26, 2025 | 7.68 | 7.78 | 7.78 | 7.95 | 7.6 | 34.59M |
| August 25, 2025 | 7.54 | 7.82 | 7.82 | 8.13 | 7.54 | 64.66M |
| August 22, 2025 | 7.68 | 7.4 | 7.4 | 7.76 | 7.34 | 48.73M |
| August 21, 2025 | 7.68 | 7.71 | 7.71 | 7.88 | 7.67 | 30.6M |
| August 20, 2025 | 7.54 | 7.68 | 7.68 | 7.8 | 7.42 | 35.43M |
| August 19, 2025 | 7 | 7.46 | 7.46 | 7.53 | 6.93 | 38.87M |
| August 18, 2025 | 6.77 | 7 | 7 | 7.12 | 6.76 | 28.33M |
| August 15, 2025 | 6.63 | 6.73 | 6.73 | 6.73 | 6.62 | 12.79M |
| August 14, 2025 | 6.78 | 6.62 | 6.62 | 6.81 | 6.61 | 17.7M |
| August 13, 2025 | 6.86 | 6.81 | 6.81 | 6.91 | 6.79 | 13.64M |
| August 12, 2025 | 6.85 | 6.86 | 6.86 | 6.89 | 6.81 | 9.77M |
| August 11, 2025 | 6.75 | 6.85 | 6.85 | 6.86 | 6.7 | 13.52M |
| August 08, 2025 | 6.73 | 6.76 | 6.76 | 6.79 | 6.71 | 11.58M |
| August 07, 2025 | 7 | 6.75 | 6.75 | 7.01 | 6.72 | 24.59M |
| August 06, 2025 | 6.94 | 6.97 | 6.97 | 6.99 | 6.93 | 12.14M |
| August 05, 2025 | 7 | 6.94 | 6.94 | 7.08 | 6.92 | 13.34M |
| August 04, 2025 | 6.96 | 6.97 | 6.97 | 7 | 6.9 | 12.45M |
| August 01, 2025 | 6.99 | 6.99 | 6.99 | 7.04 | 6.92 | 11.12M |
| July 31, 2025 | 7.13 | 6.99 | 6.99 | 7.15 | 6.93 | 25.22M |
| July 30, 2025 | 7.09 | 7.13 | 7.13 | 7.18 | 7.05 | 16.88M |
| July 29, 2025 | 7.19 | 7.09 | 7.09 | 7.22 | 7.03 | 22.1M |
| July 28, 2025 | 7.28 | 7.18 | 7.18 | 7.3 | 7.08 | 33.35M |
| July 25, 2025 | 7.35 | 7.25 | 7.25 | 7.48 | 7.24 | 30.78M |
| July 24, 2025 | 7.26 | 7.32 | 7.32 | 7.38 | 7.21 | 25.81M |
| July 23, 2025 | 7.05 | 7.26 | 7.26 | 7.4 | 6.98 | 39.33M |
| July 22, 2025 | 6.94 | 7.07 | 7.07 | 7.12 | 6.86 | 33.66M |
| July 21, 2025 | 6.56 | 6.93 | 6.93 | 6.98 | 6.55 | 40.57M |
| July 18, 2025 | 6.46 | 6.58 | 6.58 | 6.63 | 6.46 | 25.58M |
| July 17, 2025 | 6.52 | 6.44 | 6.44 | 6.52 | 6.32 | 23.99M |
| July 16, 2025 | 6.38 | 6.52 | 6.49 | 6.58 | 6.35 | 26.43M |
| July 15, 2025 | 6.4 | 6.37 | 6.34 | 6.5 | 6.34 | 13.01M |
| July 14, 2025 | 6.37 | 6.42 | 6.39 | 6.43 | 6.33 | 11.66M |
| July 11, 2025 | 6.35 | 6.37 | 6.34 | 6.42 | 6.29 | 14.15M |
| July 10, 2025 | 6.3 | 6.37 | 6.37 | 6.39 | 6.26 | 13.79M |
| July 09, 2025 | 6.41 | 6.32 | 6.32 | 6.53 | 6.3 | 20.12M |
| July 08, 2025 | 6.3 | 6.4 | 6.4 | 6.45 | 6.28 | 20.56M |
| July 07, 2025 | 6.24 | 6.31 | 6.31 | 6.37 | 6.22 | 11.19M |
| July 04, 2025 | 6.25 | 6.24 | 6.24 | 6.33 | 6.22 | 12.52M |
| July 03, 2025 | 6.3 | 6.28 | 6.28 | 6.34 | 6.23 | 11.03M |
| July 02, 2025 | 6.21 | 6.31 | 6.31 | 6.47 | 6.2 | 19.93M |
| July 01, 2025 | 6.26 | 6.23 | 6.23 | 6.3 | 6.17 | 12.82M |
| June 30, 2025 | 6.29 | 6.24 | 6.24 | 6.3 | 6.21 | 10.31M |
| June 27, 2025 | 6.3 | 6.27 | 6.27 | 6.37 | 6.25 | 10.18M |
| June 26, 2025 | 6.4 | 6.3 | 6.3 | 6.49 | 6.28 | 18.03M |
| June 25, 2025 | 6.39 | 6.4 | 6.4 | 6.54 | 6.32 | 19.87M |
| June 24, 2025 | 6.2 | 6.33 | 6.33 | 6.35 | 6.18 | 13.14M |
| June 23, 2025 | 6.21 | 6.18 | 6.18 | 6.22 | 6.09 | 15.92M |
| June 20, 2025 | 6.33 | 6.25 | 6.25 | 6.4 | 6.23 | 12.49M |
| June 19, 2025 | 6.6 | 6.34 | 6.34 | 6.73 | 6.3 | 24.57M |
| June 18, 2025 | 6.53 | 6.54 | 6.54 | 6.57 | 6.42 | 19.78M |
| June 17, 2025 | 6.24 | 6.53 | 6.53 | 6.62 | 6.2 | 41.42M |
| June 16, 2025 | 6.03 | 6.19 | 6.19 | 6.25 | 6 | 19.22M |