8.04
-0.05(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.09 | 8.04 | 8.04 | 8.15 | 8 | 4M |
| September 11, 2025 | 8.03 | 8.09 | 8.09 | 8.09 | 7.91 | 3.59M |
| September 10, 2025 | 8.06 | 8.04 | 8.04 | 8.09 | 7.98 | 2.88M |
| September 09, 2025 | 8.15 | 8.03 | 8.03 | 8.18 | 8.01 | 3.85M |
| September 08, 2025 | 8.08 | 8.16 | 8.16 | 8.18 | 8.05 | 4.9M |
| September 05, 2025 | 7.98 | 8.05 | 8.05 | 8.07 | 7.88 | 4.55M |
| September 04, 2025 | 7.99 | 7.96 | 7.96 | 8.1 | 7.87 | 5.28M |
| September 03, 2025 | 8.07 | 7.89 | 7.89 | 8.1 | 7.88 | 3.98M |
| September 02, 2025 | 8.09 | 8.07 | 8.07 | 8.11 | 7.85 | 5.31M |
| September 01, 2025 | 7.97 | 8.08 | 8.08 | 8.14 | 7.91 | 4.69M |
| August 29, 2025 | 8.06 | 7.97 | 7.97 | 8.07 | 7.92 | 4.36M |
| August 28, 2025 | 8.09 | 8.05 | 8.05 | 8.16 | 7.75 | 11.77M |
| August 27, 2025 | 8.33 | 8.13 | 8.13 | 8.75 | 8.12 | 15.62M |
| August 26, 2025 | 8.31 | 8.33 | 8.33 | 8.42 | 8.27 | 9.39M |
| August 25, 2025 | 8.44 | 8.3 | 8.3 | 8.45 | 8.27 | 11.58M |
| August 22, 2025 | 8.57 | 8.45 | 8.45 | 8.63 | 8.31 | 11.28M |
| August 21, 2025 | 8.63 | 8.58 | 8.58 | 8.68 | 8.51 | 9.41M |
| August 20, 2025 | 8.85 | 8.6 | 8.6 | 8.87 | 8.5 | 13.77M |
| August 19, 2025 | 8.31 | 8.68 | 8.68 | 9.14 | 8.31 | 23.69M |
| August 18, 2025 | 8.33 | 8.31 | 8.31 | 8.47 | 8.28 | 5.62M |
| August 15, 2025 | 8.22 | 8.29 | 8.29 | 8.35 | 8.22 | 5.94M |
| August 14, 2025 | 8.4 | 8.24 | 8.24 | 8.45 | 8.23 | 5.94M |
| August 13, 2025 | 8.51 | 8.41 | 8.41 | 8.55 | 8.33 | 5.8M |
| August 12, 2025 | 8.56 | 8.49 | 8.49 | 8.75 | 8.45 | 6.11M |
| August 11, 2025 | 8.45 | 8.57 | 8.57 | 8.6 | 8.41 | 6.91M |
| August 08, 2025 | 8.37 | 8.48 | 8.48 | 8.5 | 8.28 | 7.42M |
| August 07, 2025 | 8.4 | 8.37 | 8.37 | 8.45 | 8.31 | 5.97M |
| August 06, 2025 | 8.6 | 8.39 | 8.39 | 8.66 | 8.34 | 9.37M |
| August 05, 2025 | 8.74 | 8.62 | 8.62 | 8.75 | 8.53 | 7.71M |
| August 04, 2025 | 8.51 | 8.66 | 8.66 | 8.75 | 8.45 | 10.61M |
| August 01, 2025 | 8.35 | 8.55 | 8.55 | 8.6 | 8.33 | 9.02M |
| July 31, 2025 | 8.44 | 8.39 | 8.39 | 8.52 | 8.33 | 5.98M |
| July 30, 2025 | 8.4 | 8.43 | 8.43 | 8.5 | 8.33 | 7.34M |
| July 29, 2025 | 8.47 | 8.4 | 8.4 | 8.48 | 8.3 | 5.04M |
| July 28, 2025 | 8.37 | 8.43 | 8.43 | 8.48 | 8.37 | 5.49M |
| July 25, 2025 | 8.35 | 8.36 | 8.36 | 8.45 | 8.28 | 5.34M |
| July 24, 2025 | 8.38 | 8.35 | 8.35 | 8.45 | 8.27 | 4.72M |
| July 23, 2025 | 8.24 | 8.33 | 8.33 | 8.38 | 8.16 | 7.33M |
| July 22, 2025 | 8.34 | 8.27 | 8.27 | 8.61 | 8.24 | 9.06M |
| July 21, 2025 | 8.24 | 8.3 | 8.3 | 8.38 | 8.2 | 4.94M |
| July 18, 2025 | 8.27 | 8.25 | 8.25 | 8.3 | 8.14 | 5.37M |
| July 17, 2025 | 8.22 | 8.26 | 8.26 | 8.34 | 8.19 | 5.65M |
| July 16, 2025 | 8.08 | 8.25 | 8.25 | 8.26 | 8.04 | 6.56M |
| July 15, 2025 | 8.24 | 8.08 | 8.08 | 8.26 | 8 | 5.92M |
| July 14, 2025 | 8.13 | 8.26 | 8.26 | 8.26 | 8.11 | 5.63M |
| July 11, 2025 | 8.09 | 8.11 | 8.11 | 8.19 | 7.99 | 5.75M |
| July 10, 2025 | 7.96 | 8.11 | 8.11 | 8.12 | 7.94 | 6.34M |
| July 09, 2025 | 7.99 | 7.98 | 7.98 | 8.05 | 7.92 | 4.43M |
| July 08, 2025 | 7.97 | 7.97 | 7.97 | 8.09 | 7.93 | 4.46M |
| July 07, 2025 | 7.98 | 7.97 | 7.97 | 8.05 | 7.92 | 3.93M |
| July 04, 2025 | 8.07 | 7.97 | 7.97 | 8.07 | 7.94 | 4.26M |
| July 03, 2025 | 8 | 8.04 | 8.04 | 8.04 | 7.93 | 4.78M |
| July 02, 2025 | 7.92 | 7.94 | 7.94 | 7.99 | 7.88 | 4.41M |
| July 01, 2025 | 7.79 | 7.92 | 7.92 | 7.95 | 7.79 | 5.51M |
| June 30, 2025 | 7.72 | 7.8 | 7.8 | 7.81 | 7.62 | 4.75M |
| June 27, 2025 | 7.73 | 7.71 | 7.71 | 7.83 | 7.69 | 4.65M |
| June 26, 2025 | 7.77 | 7.72 | 7.72 | 7.81 | 7.67 | 4.08M |
| June 25, 2025 | 7.79 | 7.78 | 7.78 | 7.81 | 7.71 | 4.46M |
| June 24, 2025 | 7.76 | 7.79 | 7.79 | 7.81 | 7.7 | 5.68M |
| June 23, 2025 | 7.42 | 7.74 | 7.74 | 7.77 | 7.4 | 7.94M |