8.16
-0.05(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.21 | 8.16 | 8.16 | 8.31 | 8.15 | 9.14M |
| September 11, 2025 | 8.25 | 8.21 | 8.21 | 8.25 | 8.1 | 8.23M |
| September 10, 2025 | 8.25 | 8.23 | 8.23 | 8.3 | 8.19 | 6.75M |
| September 09, 2025 | 8.33 | 8.25 | 8.25 | 8.34 | 8.18 | 9.49M |
| September 08, 2025 | 8.23 | 8.31 | 8.31 | 8.39 | 8.22 | 11.82M |
| September 05, 2025 | 8.12 | 8.23 | 8.23 | 8.26 | 8.01 | 14.09M |
| September 04, 2025 | 8 | 8.06 | 8.06 | 8.13 | 7.98 | 12.11M |
| September 03, 2025 | 8.14 | 8 | 8 | 8.18 | 7.98 | 10.13M |
| September 02, 2025 | 8.16 | 8.09 | 8.09 | 8.19 | 7.95 | 15.99M |
| September 01, 2025 | 8.17 | 8.19 | 8.19 | 8.27 | 8.13 | 11.28M |
| August 29, 2025 | 8.25 | 8.17 | 8.17 | 8.29 | 8.15 | 10.83M |
| August 28, 2025 | 8.37 | 8.26 | 8.26 | 8.51 | 8.03 | 23.16M |
| August 27, 2025 | 8.76 | 8.37 | 8.37 | 8.81 | 8.36 | 22.26M |
| August 26, 2025 | 8.62 | 8.75 | 8.75 | 8.8 | 8.4 | 23.57M |
| August 25, 2025 | 8.82 | 8.79 | 8.79 | 8.91 | 8.73 | 17.44M |
| August 22, 2025 | 8.91 | 8.82 | 8.82 | 8.92 | 8.71 | 17.06M |
| August 21, 2025 | 8.84 | 8.91 | 8.91 | 9.04 | 8.81 | 24.41M |
| August 20, 2025 | 8.66 | 8.85 | 8.85 | 8.85 | 8.57 | 19.88M |
| August 19, 2025 | 8.62 | 8.64 | 8.64 | 8.67 | 8.55 | 11.09M |
| August 18, 2025 | 8.73 | 8.61 | 8.61 | 8.77 | 8.58 | 17.66M |
| August 15, 2025 | 8.61 | 8.68 | 8.68 | 8.72 | 8.59 | 12.91M |
| August 14, 2025 | 8.73 | 8.63 | 8.63 | 8.73 | 8.53 | 19.47M |
| August 13, 2025 | 8.8 | 8.72 | 8.72 | 8.82 | 8.65 | 16.12M |
| August 12, 2025 | 8.74 | 8.8 | 8.8 | 8.86 | 8.74 | 20.38M |
| August 11, 2025 | 8.58 | 8.71 | 8.71 | 8.72 | 8.54 | 17.42M |
| August 08, 2025 | 8.52 | 8.57 | 8.57 | 8.6 | 8.44 | 12.61M |
| August 07, 2025 | 8.54 | 8.54 | 8.54 | 8.61 | 8.48 | 17.98M |
| August 06, 2025 | 8.41 | 8.53 | 8.53 | 8.53 | 8.38 | 21.03M |
| August 05, 2025 | 8.24 | 8.39 | 8.39 | 8.43 | 8.23 | 14.69M |
| August 04, 2025 | 8.15 | 8.23 | 8.23 | 8.24 | 8.08 | 8.19M |
| August 01, 2025 | 8.14 | 8.2 | 8.2 | 8.22 | 8.13 | 7.65M |
| July 31, 2025 | 8.26 | 8.14 | 8.14 | 8.27 | 8.11 | 13.03M |
| July 30, 2025 | 8.23 | 8.3 | 8.3 | 8.32 | 8.21 | 13.21M |
| July 29, 2025 | 8.4 | 8.26 | 8.26 | 8.42 | 8.19 | 15.82M |
| July 28, 2025 | 8.38 | 8.34 | 8.34 | 8.41 | 8.3 | 10.75M |
| July 25, 2025 | 8.34 | 8.38 | 8.38 | 8.44 | 8.29 | 13.97M |
| July 24, 2025 | 8.3 | 8.34 | 8.34 | 8.36 | 8.28 | 11.02M |
| July 23, 2025 | 8.38 | 8.3 | 8.3 | 8.4 | 8.3 | 12.25M |
| July 22, 2025 | 8.44 | 8.39 | 8.39 | 8.46 | 8.34 | 13.01M |
| July 21, 2025 | 8.33 | 8.44 | 8.44 | 8.47 | 8.32 | 16.64M |
| July 18, 2025 | 8.4 | 8.33 | 8.33 | 8.41 | 8.3 | 12.78M |
| July 17, 2025 | 8.44 | 8.41 | 8.41 | 8.49 | 8.38 | 12.84M |
| July 16, 2025 | 8.28 | 8.44 | 8.44 | 8.49 | 8.28 | 21.89M |
| July 15, 2025 | 8.35 | 8.27 | 8.27 | 8.41 | 8.22 | 16.85M |
| July 14, 2025 | 8.4 | 8.38 | 8.38 | 8.43 | 8.35 | 12.51M |
| July 11, 2025 | 8.44 | 8.39 | 8.39 | 8.5 | 8.36 | 16.28M |
| July 10, 2025 | 8.45 | 8.45 | 8.45 | 8.48 | 8.38 | 18.5M |
| July 09, 2025 | 8.66 | 8.49 | 8.49 | 8.67 | 8.45 | 24.91M |
| July 08, 2025 | 8.58 | 8.63 | 8.63 | 8.67 | 8.47 | 31.67M |
| July 07, 2025 | 8.64 | 8.63 | 8.63 | 8.68 | 8.51 | 34.39M |
| July 04, 2025 | 8.6 | 8.63 | 8.63 | 8.94 | 8.41 | 77.53M |
| July 03, 2025 | 8.26 | 8.36 | 8.36 | 8.45 | 8.25 | 28.29M |
| July 02, 2025 | 8.3 | 8.26 | 8.26 | 8.32 | 8.2 | 20.32M |
| July 01, 2025 | 8.39 | 8.35 | 8.35 | 8.39 | 8.17 | 34.51M |
| June 30, 2025 | 8.23 | 8.41 | 8.41 | 8.43 | 8.18 | 42.32M |
| June 27, 2025 | 8.13 | 8.19 | 8.19 | 8.23 | 8.09 | 27.27M |
| June 26, 2025 | 8.1 | 8.13 | 8.13 | 8.22 | 8.03 | 30.75M |
| June 25, 2025 | 8.15 | 8.17 | 8.17 | 8.19 | 8.05 | 34.28M |
| June 24, 2025 | 8.04 | 8.17 | 8.17 | 8.2 | 8.04 | 33.73M |
| June 23, 2025 | 7.88 | 8.06 | 8.06 | 8.06 | 7.82 | 33.53M |