8.77
-0.19(-2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.85 | 8.96 | 8.96 | 8.96 | 8.45 | 79.67M |
| September 04, 2025 | 9.41 | 8.74 | 8.74 | 9.6 | 8.74 | 114.2M |
| September 03, 2025 | 9.4 | 9.71 | 9.71 | 9.97 | 9.14 | 136.85M |
| September 02, 2025 | 10.01 | 9.51 | 9.51 | 10.48 | 9.46 | 208.96M |
| September 01, 2025 | 8.81 | 9.53 | 9.53 | 9.53 | 8.81 | 51.11M |
| August 29, 2025 | 8.93 | 8.66 | 8.66 | 8.95 | 8.65 | 43.59M |
| August 28, 2025 | 8.68 | 8.93 | 8.93 | 8.96 | 8.51 | 65.91M |
| August 27, 2025 | 8.86 | 8.63 | 8.63 | 9.05 | 8.63 | 62.88M |
| August 26, 2025 | 8.49 | 8.81 | 8.81 | 9.29 | 8.42 | 69.61M |
| August 25, 2025 | 8.6 | 8.5 | 8.5 | 8.81 | 8.44 | 49.71M |
| August 22, 2025 | 8.44 | 8.53 | 8.53 | 8.54 | 8.39 | 41.88M |
| August 21, 2025 | 8.37 | 8.39 | 8.39 | 8.51 | 8.31 | 27.02M |
| August 20, 2025 | 8.31 | 8.36 | 8.36 | 8.37 | 8.21 | 26.53M |
| August 19, 2025 | 8.22 | 8.36 | 8.36 | 8.5 | 8.21 | 36.16M |
| August 18, 2025 | 8.06 | 8.25 | 8.25 | 8.33 | 8.06 | 34.58M |
| August 15, 2025 | 7.93 | 8.05 | 8.05 | 8.08 | 7.9 | 17.96M |
| August 14, 2025 | 8.11 | 7.94 | 7.94 | 8.15 | 7.92 | 23.35M |
| August 13, 2025 | 8.13 | 8.13 | 8.13 | 8.18 | 8.06 | 21.51M |
| August 12, 2025 | 8.15 | 8.12 | 8.12 | 8.21 | 8.08 | 13.84M |
| August 11, 2025 | 8 | 8.16 | 8.16 | 8.16 | 7.99 | 20.97M |
| August 08, 2025 | 8.16 | 8 | 8 | 8.17 | 8 | 21.12M |
| August 07, 2025 | 8.14 | 8.19 | 8.19 | 8.23 | 8.11 | 25.11M |
| August 06, 2025 | 8.01 | 8.16 | 8.16 | 8.17 | 7.98 | 29.12M |
| August 05, 2025 | 8.05 | 8.04 | 8.04 | 8.05 | 7.97 | 16.09M |
| August 04, 2025 | 7.89 | 8.03 | 8.03 | 8.04 | 7.86 | 20.96M |
| August 01, 2025 | 7.83 | 7.96 | 7.96 | 8.04 | 7.74 | 22.75M |
| July 31, 2025 | 7.81 | 7.82 | 7.82 | 7.98 | 7.8 | 19.49M |
| July 30, 2025 | 7.95 | 7.84 | 7.84 | 7.96 | 7.77 | 18.56M |
| July 29, 2025 | 7.99 | 7.97 | 7.97 | 8 | 7.86 | 15.23M |
| July 28, 2025 | 8.05 | 7.99 | 7.99 | 8.07 | 7.95 | 18.53M |
| July 25, 2025 | 7.96 | 8.05 | 8.05 | 8.15 | 7.95 | 31.42M |
| July 24, 2025 | 7.8 | 7.95 | 7.95 | 7.95 | 7.78 | 16.65M |
| July 23, 2025 | 7.91 | 7.82 | 7.82 | 7.94 | 7.81 | 22.24M |
| July 22, 2025 | 8 | 7.96 | 7.96 | 8.15 | 7.92 | 29.8M |
| July 21, 2025 | 7.94 | 8 | 8 | 8.02 | 7.94 | 17.9M |
| July 18, 2025 | 7.95 | 7.97 | 7.97 | 8.05 | 7.93 | 16.06M |
| July 17, 2025 | 7.92 | 7.96 | 7.96 | 8.01 | 7.88 | 17.74M |
| July 16, 2025 | 7.95 | 7.93 | 7.93 | 8.05 | 7.9 | 16.8M |
| July 15, 2025 | 7.95 | 7.98 | 7.98 | 8.02 | 7.83 | 24.52M |
| July 14, 2025 | 8.06 | 7.99 | 7.99 | 8.18 | 7.94 | 25.69M |
| July 11, 2025 | 7.89 | 8.06 | 8.06 | 8.07 | 7.84 | 38.35M |
| July 10, 2025 | 7.74 | 7.91 | 7.91 | 7.94 | 7.72 | 34M |
| July 09, 2025 | 7.77 | 7.77 | 7.77 | 7.82 | 7.73 | 16.19M |
| July 08, 2025 | 7.64 | 7.75 | 7.75 | 7.77 | 7.63 | 15.92M |
| July 07, 2025 | 7.62 | 7.65 | 7.65 | 7.71 | 7.61 | 11.32M |
| July 04, 2025 | 7.68 | 7.65 | 7.65 | 7.75 | 7.61 | 16.66M |
| July 03, 2025 | 7.65 | 7.7 | 7.7 | 7.75 | 7.65 | 14.9M |
| July 02, 2025 | 7.75 | 7.65 | 7.65 | 7.75 | 7.6 | 16.97M |
| July 01, 2025 | 7.8 | 7.77 | 7.77 | 7.85 | 7.71 | 15.73M |
| June 30, 2025 | 7.8 | 7.81 | 7.81 | 7.85 | 7.76 | 16.92M |
| June 27, 2025 | 7.73 | 7.75 | 7.75 | 7.82 | 7.68 | 21.14M |
| June 26, 2025 | 7.7 | 7.72 | 7.72 | 7.84 | 7.65 | 26.79M |
| June 25, 2025 | 7.58 | 7.7 | 7.7 | 7.73 | 7.58 | 29.88M |
| June 24, 2025 | 7.33 | 7.64 | 7.64 | 7.88 | 7.33 | 38.8M |
| June 23, 2025 | 7.02 | 7.33 | 7.33 | 7.35 | 7 | 17.69M |
| June 20, 2025 | 7.27 | 7.1 | 7.1 | 7.31 | 7.09 | 15.94M |
| June 19, 2025 | 7.42 | 7.26 | 7.26 | 7.52 | 7.25 | 16.34M |
| June 18, 2025 | 7.51 | 7.44 | 7.44 | 7.52 | 7.38 | 12.66M |
| June 17, 2025 | 7.51 | 7.5 | 7.5 | 7.56 | 7.45 | 12.57M |
| June 16, 2025 | 7.38 | 7.54 | 7.54 | 7.55 | 7.34 | 14.88M |