8.65
+0.09(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.57 | 8.65 | 8.65 | 8.65 | 8.51 | 15.25M |
| September 05, 2025 | 8.5 | 8.56 | 8.56 | 8.56 | 8.41 | 12.43M |
| September 04, 2025 | 8.62 | 8.5 | 8.5 | 8.65 | 8.42 | 17.8M |
| September 03, 2025 | 8.68 | 8.67 | 8.67 | 8.85 | 8.46 | 23.56M |
| September 02, 2025 | 8.75 | 8.68 | 8.68 | 8.84 | 8.63 | 18.74M |
| September 01, 2025 | 8.69 | 8.75 | 8.75 | 8.75 | 8.63 | 13.56M |
| August 29, 2025 | 8.81 | 8.68 | 8.68 | 8.81 | 8.65 | 19.97M |
| August 28, 2025 | 8.88 | 8.85 | 8.85 | 8.97 | 8.51 | 30.8M |
| August 27, 2025 | 9.16 | 8.88 | 8.88 | 9.19 | 8.88 | 34.7M |
| August 26, 2025 | 9.14 | 9.16 | 9.16 | 9.2 | 9.1 | 20.81M |
| August 25, 2025 | 9.28 | 9.16 | 9.16 | 9.28 | 9.15 | 29.97M |
| August 22, 2025 | 9.2 | 9.23 | 9.23 | 9.24 | 9.17 | 20.98M |
| August 21, 2025 | 9.26 | 9.2 | 9.2 | 9.34 | 9.17 | 23.34M |
| August 20, 2025 | 9.34 | 9.29 | 9.29 | 9.34 | 9.16 | 32.92M |
| August 19, 2025 | 9.44 | 9.39 | 9.39 | 9.47 | 9.35 | 45.49M |
| August 18, 2025 | 9.39 | 9.64 | 9.64 | 9.69 | 9.32 | 60.37M |
| August 15, 2025 | 9.2 | 9.33 | 9.33 | 9.34 | 9.1 | 37.16M |
| August 14, 2025 | 9.2 | 9.24 | 9.24 | 9.41 | 9.16 | 51.31M |
| August 13, 2025 | 9.15 | 9.16 | 9.16 | 9.28 | 9.12 | 27.8M |
| August 12, 2025 | 9.05 | 9.19 | 9.19 | 9.3 | 9.04 | 37.58M |
| August 11, 2025 | 8.91 | 9.05 | 9.05 | 9.05 | 8.91 | 16.5M |
| August 08, 2025 | 9.06 | 8.92 | 8.92 | 9.09 | 8.91 | 17.96M |
| August 07, 2025 | 9.04 | 9.1 | 9.1 | 9.15 | 8.96 | 25.18M |
| August 06, 2025 | 9.02 | 9.03 | 9.03 | 9.07 | 8.98 | 17.16M |
| August 05, 2025 | 8.89 | 8.98 | 8.98 | 9.04 | 8.86 | 17.46M |
| August 04, 2025 | 8.81 | 8.86 | 8.86 | 8.87 | 8.7 | 20.44M |
| August 01, 2025 | 8.95 | 8.89 | 8.89 | 9.02 | 8.88 | 18.4M |
| July 31, 2025 | 9.2 | 9.02 | 9.02 | 9.22 | 8.96 | 26M |
| July 30, 2025 | 9.16 | 9.19 | 9.19 | 9.26 | 9.09 | 30.4M |
| July 29, 2025 | 9.13 | 9.16 | 9.16 | 9.19 | 9.09 | 19.56M |
| July 28, 2025 | 9.14 | 9.14 | 9.14 | 9.16 | 9.08 | 16.55M |
| July 25, 2025 | 9.03 | 9.14 | 9.14 | 9.18 | 9.03 | 27.45M |
| July 24, 2025 | 9 | 9.07 | 9.07 | 9.1 | 8.96 | 22.43M |
| July 23, 2025 | 9 | 8.97 | 8.97 | 9.05 | 8.94 | 17.35M |
| July 22, 2025 | 9.07 | 9.01 | 9.01 | 9.09 | 8.99 | 20.67M |
| July 21, 2025 | 9.06 | 9.09 | 9.09 | 9.1 | 9.01 | 18.76M |
| July 18, 2025 | 8.93 | 9.1 | 9.1 | 9.12 | 8.9 | 28.06M |
| July 17, 2025 | 8.99 | 8.97 | 8.97 | 9.02 | 8.93 | 19.69M |
| July 16, 2025 | 8.98 | 8.99 | 8.99 | 9.06 | 8.84 | 21.19M |
| July 15, 2025 | 9.32 | 9.02 | 9.02 | 9.32 | 8.82 | 57.13M |
| July 14, 2025 | 9.7 | 9.57 | 9.57 | 9.71 | 9.55 | 22.27M |
| July 11, 2025 | 9.77 | 9.7 | 9.7 | 9.8 | 9.58 | 29.71M |
| July 10, 2025 | 9.65 | 9.8 | 9.8 | 9.93 | 9.59 | 34.54M |
| July 09, 2025 | 9.68 | 9.62 | 9.62 | 9.84 | 9.59 | 32.45M |
| July 08, 2025 | 9.53 | 9.62 | 9.62 | 9.66 | 9.5 | 23.63M |
| July 07, 2025 | 9.5 | 9.54 | 9.54 | 9.6 | 9.45 | 25.14M |
| July 04, 2025 | 9.91 | 9.59 | 9.59 | 9.94 | 9.58 | 36.98M |
| July 03, 2025 | 9.88 | 9.97 | 9.97 | 9.99 | 9.8 | 29.67M |
| July 02, 2025 | 10 | 9.9 | 9.9 | 10.05 | 9.86 | 41.49M |
| July 01, 2025 | 9.85 | 10.13 | 10.13 | 10.17 | 9.81 | 70.27M |
| June 30, 2025 | 9.53 | 9.87 | 9.87 | 9.87 | 9.51 | 60.11M |
| June 27, 2025 | 9.53 | 9.49 | 9.49 | 9.6 | 9.45 | 26.73M |
| June 26, 2025 | 9.58 | 9.52 | 9.52 | 9.74 | 9.5 | 36.1M |
| June 25, 2025 | 9.63 | 9.64 | 9.64 | 9.66 | 9.44 | 39.79M |
| June 24, 2025 | 9.47 | 9.62 | 9.62 | 9.64 | 9.45 | 35.54M |
| June 23, 2025 | 9.3 | 9.55 | 9.55 | 9.55 | 9.13 | 34.98M |
| June 20, 2025 | 9.36 | 9.39 | 9.39 | 9.59 | 9.31 | 28.43M |
| June 19, 2025 | 9.43 | 9.41 | 9.41 | 9.62 | 9.38 | 32.26M |
| June 18, 2025 | 9.63 | 9.47 | 9.47 | 9.68 | 9.46 | 34.52M |
| June 17, 2025 | 9.79 | 9.72 | 9.72 | 9.94 | 9.65 | 44.33M |