8.14
+0.12(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.94 | 8.02 | 8.02 | 8.02 | 7.85 | 10.27M |
| September 04, 2025 | 7.92 | 7.94 | 7.94 | 7.99 | 7.85 | 11.03M |
| September 03, 2025 | 8.08 | 7.91 | 7.91 | 8.09 | 7.9 | 12.84M |
| September 02, 2025 | 8.16 | 8.1 | 8.1 | 8.18 | 7.97 | 17.96M |
| September 01, 2025 | 8.02 | 8.16 | 8.16 | 8.16 | 7.98 | 16.01M |
| August 29, 2025 | 8.16 | 8.02 | 8.02 | 8.16 | 8 | 18.14M |
| August 28, 2025 | 8.3 | 8.12 | 8.12 | 8.39 | 7.9 | 36.4M |
| August 27, 2025 | 8.52 | 8.3 | 8.3 | 8.68 | 8.3 | 46.4M |
| August 26, 2025 | 8.96 | 8.78 | 8.78 | 9.3 | 8.7 | 71M |
| August 25, 2025 | 8.52 | 8.45 | 8.45 | 8.52 | 8.32 | 25.32M |
| August 22, 2025 | 8.6 | 8.46 | 8.46 | 8.61 | 8.38 | 34.34M |
| August 21, 2025 | 8.24 | 8.6 | 8.6 | 8.62 | 8.23 | 50.95M |
| August 20, 2025 | 8.2 | 8.25 | 8.25 | 8.25 | 8.16 | 15.85M |
| August 19, 2025 | 8.25 | 8.21 | 8.21 | 8.28 | 8.14 | 22.71M |
| August 18, 2025 | 8.05 | 8.28 | 8.28 | 8.39 | 8.02 | 40.98M |
| August 15, 2025 | 7.9 | 8.02 | 8.02 | 8.03 | 7.9 | 9.69M |
| August 14, 2025 | 8.1 | 7.92 | 7.92 | 8.11 | 7.92 | 15.04M |
| August 13, 2025 | 8.07 | 8.09 | 8.09 | 8.1 | 8.04 | 14.05M |
| August 12, 2025 | 8.08 | 8.06 | 8.06 | 8.1 | 8.02 | 9.26M |
| August 11, 2025 | 8.04 | 8.07 | 8.07 | 8.08 | 8.02 | 10.63M |
| August 08, 2025 | 8 | 8.04 | 8.04 | 8.05 | 7.98 | 11.45M |
| August 07, 2025 | 8 | 8.02 | 8.02 | 8.02 | 7.95 | 10.65M |
| August 06, 2025 | 7.97 | 7.99 | 7.99 | 7.99 | 7.93 | 9.56M |
| August 05, 2025 | 8 | 7.98 | 7.98 | 8.01 | 7.9 | 15.58M |
| August 04, 2025 | 7.96 | 8.01 | 8.01 | 8.01 | 7.91 | 8.4M |
| August 01, 2025 | 7.87 | 8.01 | 8.01 | 8.03 | 7.85 | 15.09M |
| July 31, 2025 | 7.95 | 7.88 | 7.88 | 7.98 | 7.86 | 9.92M |
| July 30, 2025 | 7.99 | 7.96 | 7.96 | 8.01 | 7.93 | 9.37M |
| July 29, 2025 | 8.02 | 8.01 | 8.01 | 8.05 | 7.89 | 16.47M |
| July 28, 2025 | 8.02 | 8.04 | 8.04 | 8.04 | 7.99 | 9.11M |
| July 25, 2025 | 8.05 | 8.03 | 8.03 | 8.05 | 8 | 8.99M |
| July 24, 2025 | 8 | 8.05 | 8.05 | 8.05 | 7.99 | 12.26M |
| July 23, 2025 | 8.08 | 8 | 8 | 8.09 | 8 | 13.57M |
| July 22, 2025 | 8.12 | 8.08 | 8.08 | 8.12 | 8 | 14.16M |
| July 21, 2025 | 8.01 | 8.1 | 8.1 | 8.1 | 8 | 15.37M |
| July 18, 2025 | 8.08 | 8.04 | 8.04 | 8.08 | 7.98 | 16.66M |
| July 17, 2025 | 8.12 | 8.06 | 8.06 | 8.15 | 7.98 | 28.04M |
| July 16, 2025 | 8.22 | 8.14 | 8.14 | 8.22 | 8.1 | 23M |
| July 15, 2025 | 8.21 | 8.25 | 8.25 | 8.3 | 8.07 | 32.41M |
| July 14, 2025 | 8.17 | 8.21 | 8.21 | 8.26 | 8.15 | 23.15M |
| July 11, 2025 | 8.2 | 8.16 | 8.16 | 8.22 | 8.12 | 28.21M |
| July 10, 2025 | 8.21 | 8.16 | 8.16 | 8.27 | 8.13 | 32.79M |
| July 09, 2025 | 8.4 | 8.23 | 8.23 | 8.44 | 8.21 | 55.28M |
| July 08, 2025 | 8.38 | 8.48 | 8.48 | 8.55 | 8.28 | 73.85M |
| July 07, 2025 | 9.04 | 8.45 | 8.45 | 9.18 | 8.44 | 107.53M |
| July 04, 2025 | 11.01 | 9.38 | 9.38 | 11.46 | 9.38 | 144.62M |
| July 03, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 9.6 | 55.37M |
| July 02, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 8.99 | 62.4M |
| July 01, 2025 | 8.5 | 8.61 | 8.61 | 8.61 | 8.39 | 32.42M |
| June 30, 2025 | 7.15 | 7.83 | 7.83 | 7.83 | 7.15 | 41.08M |
| June 27, 2025 | 7.11 | 7.12 | 7.12 | 7.19 | 7.09 | 6.6M |
| June 26, 2025 | 7.15 | 7.07 | 7.07 | 7.2 | 7.06 | 9.37M |
| June 25, 2025 | 7.12 | 7.15 | 7.15 | 7.21 | 7.09 | 8.05M |
| June 24, 2025 | 7.01 | 7.13 | 7.13 | 7.14 | 6.99 | 7.55M |
| June 23, 2025 | 6.79 | 6.98 | 6.98 | 7 | 6.78 | 7.29M |
| June 20, 2025 | 6.93 | 6.85 | 6.85 | 7 | 6.84 | 9.72M |
| June 19, 2025 | 7.12 | 7 | 7 | 7.32 | 6.9 | 14.71M |
| June 18, 2025 | 7.34 | 7.17 | 7.17 | 7.39 | 7.13 | 13.33M |
| June 17, 2025 | 7.3 | 7.33 | 7.33 | 7.38 | 7.13 | 21.43M |
| June 16, 2025 | 7.3 | 7.28 | 7.28 | 7.4 | 7.24 | 18.78M |