8.59
+0.08(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.51 | 8.59 | 8.59 | 8.6 | 8.42 | 54.6M |
| September 04, 2025 | 8.43 | 8.51 | 8.51 | 8.66 | 8.38 | 89.67M |
| September 03, 2025 | 8.8 | 8.43 | 8.43 | 8.83 | 8.4 | 80.86M |
| September 02, 2025 | 8.86 | 8.76 | 8.76 | 8.88 | 8.68 | 75M |
| September 01, 2025 | 8.93 | 8.87 | 8.87 | 8.98 | 8.83 | 60.01M |
| August 29, 2025 | 9.03 | 8.95 | 8.95 | 9.05 | 8.92 | 77.53M |
| August 28, 2025 | 8.86 | 9.03 | 9.03 | 9.04 | 8.77 | 105.65M |
| August 27, 2025 | 9.12 | 8.9 | 8.9 | 9.21 | 8.89 | 121.99M |
| August 26, 2025 | 9.22 | 9.13 | 9.13 | 9.24 | 9.11 | 84.08M |
| August 25, 2025 | 9.35 | 9.26 | 9.26 | 9.39 | 9.15 | 150.74M |
| August 22, 2025 | 8.99 | 9.21 | 9.21 | 9.22 | 8.98 | 132.78M |
| August 21, 2025 | 9.23 | 9.03 | 9.03 | 9.28 | 8.97 | 99.95M |
| August 20, 2025 | 9.08 | 9.13 | 9.13 | 9.19 | 8.96 | 141.02M |
| August 19, 2025 | 9.32 | 9.11 | 9.11 | 9.35 | 9.1 | 179.03M |
| August 18, 2025 | 9.5 | 9.34 | 9.34 | 9.79 | 9.31 | 355.51M |
| August 15, 2025 | 8.68 | 9.01 | 9.01 | 9.13 | 8.62 | 210.76M |
| August 14, 2025 | 8.82 | 8.68 | 8.68 | 8.96 | 8.65 | 125.1M |
| August 13, 2025 | 8.68 | 8.84 | 8.84 | 8.87 | 8.64 | 136.55M |
| August 12, 2025 | 8.64 | 8.67 | 8.67 | 8.67 | 8.55 | 73.96M |
| August 11, 2025 | 8.55 | 8.63 | 8.63 | 8.72 | 8.5 | 84.78M |
| August 08, 2025 | 8.67 | 8.56 | 8.56 | 8.72 | 8.55 | 89.58M |
| August 07, 2025 | 8.58 | 8.78 | 8.78 | 8.92 | 8.53 | 189.78M |
| August 06, 2025 | 8.41 | 8.55 | 8.55 | 8.7 | 8.38 | 101.57M |
| August 05, 2025 | 8.4 | 8.46 | 8.46 | 8.49 | 8.35 | 82.66M |
| August 04, 2025 | 8.31 | 8.38 | 8.38 | 8.38 | 8.28 | 52.81M |
| August 01, 2025 | 8.36 | 8.34 | 8.34 | 8.42 | 8.31 | 65.08M |
| July 31, 2025 | 8.46 | 8.38 | 8.38 | 8.53 | 8.32 | 93M |
| July 30, 2025 | 8.6 | 8.51 | 8.51 | 8.62 | 8.4 | 112.12M |
| July 29, 2025 | 8.68 | 8.65 | 8.65 | 8.74 | 8.5 | 154.73M |
| July 28, 2025 | 8.61 | 8.74 | 8.74 | 9.02 | 8.45 | 298.21M |
| July 25, 2025 | 8.36 | 8.78 | 8.78 | 9.11 | 8.34 | 421.93M |
| July 24, 2025 | 8.07 | 8.28 | 8.28 | 8.28 | 8.06 | 103.34M |
| July 23, 2025 | 8.11 | 8.09 | 8.09 | 8.27 | 8.06 | 92.17M |
| July 22, 2025 | 8.08 | 8.09 | 8.09 | 8.12 | 7.98 | 46.1M |
| July 21, 2025 | 7.98 | 8.07 | 8.07 | 8.09 | 7.94 | 44.57M |
| July 18, 2025 | 7.97 | 7.95 | 7.95 | 8 | 7.93 | 30.54M |
| July 17, 2025 | 7.95 | 7.96 | 7.96 | 7.97 | 7.9 | 30.3M |
| July 16, 2025 | 7.97 | 7.92 | 7.92 | 8 | 7.89 | 35.36M |
| July 15, 2025 | 8.02 | 7.97 | 7.97 | 8.07 | 7.92 | 53.54M |
| July 14, 2025 | 8.16 | 8.02 | 8.02 | 8.18 | 8.01 | 57.18M |
| July 11, 2025 | 7.98 | 8.15 | 8.15 | 8.29 | 7.94 | 140.48M |
| July 10, 2025 | 7.82 | 7.95 | 7.95 | 7.98 | 7.81 | 57.32M |
| July 09, 2025 | 7.83 | 7.84 | 7.84 | 7.92 | 7.82 | 46.96M |
| July 08, 2025 | 7.75 | 7.83 | 7.83 | 7.84 | 7.73 | 37.78M |
| July 07, 2025 | 7.72 | 7.75 | 7.75 | 7.79 | 7.71 | 24.15M |
| July 04, 2025 | 7.75 | 7.75 | 7.75 | 7.88 | 7.68 | 51.54M |
| July 03, 2025 | 7.74 | 7.75 | 7.75 | 7.79 | 7.72 | 28.12M |
| July 02, 2025 | 7.8 | 7.74 | 7.74 | 7.81 | 7.71 | 29.87M |
| July 01, 2025 | 7.89 | 7.78 | 7.78 | 7.89 | 7.72 | 62.75M |
| June 30, 2025 | 7.79 | 7.88 | 7.88 | 8.05 | 7.72 | 109.1M |
| June 27, 2025 | 7.77 | 7.75 | 7.75 | 7.96 | 7.74 | 69.91M |
| June 26, 2025 | 7.83 | 7.75 | 7.75 | 7.86 | 7.73 | 54.82M |
| June 25, 2025 | 7.6 | 7.81 | 7.81 | 7.87 | 7.58 | 103.94M |
| June 24, 2025 | 7.43 | 7.56 | 7.56 | 7.61 | 7.41 | 38.6M |
| June 23, 2025 | 7.25 | 7.4 | 7.4 | 7.44 | 7.24 | 23.37M |
| June 20, 2025 | 7.35 | 7.32 | 7.32 | 7.4 | 7.32 | 19.61M |
| June 19, 2025 | 7.55 | 7.41 | 7.34 | 7.56 | 7.38 | 30.07M |
| June 18, 2025 | 7.65 | 7.55 | 7.48 | 7.65 | 7.53 | 29.67M |
| June 17, 2025 | 7.63 | 7.66 | 7.59 | 7.67 | 7.6 | 24.83M |
| June 16, 2025 | 7.55 | 7.64 | 7.57 | 7.65 | 7.53 | 23.79M |