8.40
-0.02(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.42 | 8.4 | 8.4 | 8.54 | 8.38 | 42.61M |
| September 11, 2025 | 8.43 | 8.42 | 8.42 | 8.48 | 8.23 | 48.05M |
| September 10, 2025 | 8.39 | 8.49 | 8.49 | 8.66 | 8.39 | 63.09M |
| September 09, 2025 | 8.48 | 8.32 | 8.32 | 8.48 | 8.29 | 42.49M |
| September 08, 2025 | 8.49 | 8.48 | 8.48 | 8.65 | 8.41 | 62.83M |
| September 05, 2025 | 8.19 | 8.56 | 8.56 | 8.67 | 7.95 | 85.5M |
| September 04, 2025 | 8.13 | 8.18 | 8.18 | 8.29 | 8 | 50.9M |
| September 03, 2025 | 8.3 | 8.14 | 8.14 | 8.41 | 8.07 | 49.79M |
| September 02, 2025 | 8.35 | 8.27 | 8.27 | 8.37 | 8.19 | 43.11M |
| September 01, 2025 | 8.2 | 8.38 | 8.38 | 8.46 | 8.15 | 59.21M |
| August 29, 2025 | 8.13 | 8.29 | 8.29 | 8.36 | 8.09 | 77.14M |
| August 28, 2025 | 7.96 | 8.07 | 8.07 | 8.15 | 7.88 | 52.17M |
| August 27, 2025 | 8.03 | 7.95 | 7.95 | 8.09 | 7.91 | 39.29M |
| August 26, 2025 | 8.09 | 8.06 | 8.06 | 8.13 | 8 | 40.51M |
| August 25, 2025 | 7.9 | 8.04 | 8.04 | 8.06 | 7.87 | 48.95M |
| August 22, 2025 | 7.88 | 7.9 | 7.9 | 7.91 | 7.81 | 30.89M |
| August 21, 2025 | 7.93 | 7.88 | 7.88 | 7.94 | 7.85 | 31.67M |
| August 20, 2025 | 7.84 | 7.9 | 7.9 | 7.92 | 7.8 | 34.77M |
| August 19, 2025 | 7.83 | 7.83 | 7.83 | 7.84 | 7.75 | 29.41M |
| August 18, 2025 | 7.66 | 7.83 | 7.83 | 7.85 | 7.65 | 49.4M |
| August 15, 2025 | 7.6 | 7.65 | 7.65 | 7.65 | 7.56 | 22.31M |
| August 14, 2025 | 7.66 | 7.62 | 7.62 | 7.74 | 7.6 | 26.42M |
| August 13, 2025 | 7.67 | 7.65 | 7.65 | 7.75 | 7.65 | 29.19M |
| August 12, 2025 | 7.65 | 7.62 | 7.62 | 7.67 | 7.6 | 17.53M |
| August 11, 2025 | 7.63 | 7.65 | 7.65 | 7.66 | 7.59 | 16.57M |
| August 08, 2025 | 7.62 | 7.63 | 7.63 | 7.65 | 7.57 | 16.71M |
| August 07, 2025 | 7.67 | 7.6 | 7.6 | 7.67 | 7.6 | 16.69M |
| August 06, 2025 | 7.62 | 7.65 | 7.65 | 7.73 | 7.55 | 23.76M |
| August 05, 2025 | 7.54 | 7.63 | 7.63 | 7.63 | 7.53 | 17.71M |
| August 04, 2025 | 7.52 | 7.56 | 7.56 | 7.56 | 7.48 | 13.7M |
| August 01, 2025 | 7.57 | 7.55 | 7.55 | 7.61 | 7.5 | 21.58M |
| July 31, 2025 | 7.82 | 7.6 | 7.6 | 7.82 | 7.58 | 36.99M |
| July 30, 2025 | 7.73 | 7.82 | 7.82 | 7.88 | 7.7 | 44.73M |
| July 29, 2025 | 7.8 | 7.75 | 7.75 | 7.86 | 7.68 | 25.67M |
| July 28, 2025 | 7.82 | 7.79 | 7.79 | 7.86 | 7.76 | 27.21M |
| July 25, 2025 | 7.93 | 7.83 | 7.83 | 7.98 | 7.82 | 37.69M |
| July 24, 2025 | 7.76 | 7.95 | 7.95 | 7.98 | 7.73 | 66.62M |
| July 23, 2025 | 7.8 | 7.73 | 7.73 | 7.86 | 7.73 | 30.19M |
| July 22, 2025 | 7.84 | 7.82 | 7.82 | 7.85 | 7.75 | 28.26M |
| July 21, 2025 | 7.76 | 7.81 | 7.81 | 7.83 | 7.71 | 23.78M |
| July 18, 2025 | 7.67 | 7.77 | 7.77 | 7.8 | 7.67 | 32.41M |
| July 17, 2025 | 7.64 | 7.69 | 7.69 | 7.76 | 7.6 | 22.62M |
| July 16, 2025 | 7.61 | 7.61 | 7.61 | 7.72 | 7.59 | 21.44M |
| July 15, 2025 | 7.75 | 7.61 | 7.61 | 7.78 | 7.57 | 29.79M |
| July 14, 2025 | 7.82 | 7.77 | 7.77 | 7.93 | 7.75 | 26.47M |
| July 11, 2025 | 7.82 | 7.85 | 7.85 | 7.87 | 7.78 | 28.54M |
| July 10, 2025 | 7.78 | 7.82 | 7.82 | 7.86 | 7.78 | 21.75M |
| July 09, 2025 | 7.81 | 7.81 | 7.81 | 7.88 | 7.77 | 28.74M |
| July 08, 2025 | 7.75 | 7.83 | 7.83 | 7.88 | 7.7 | 33.06M |
| July 07, 2025 | 7.68 | 7.77 | 7.77 | 7.84 | 7.67 | 25.24M |
| July 04, 2025 | 7.71 | 7.74 | 7.74 | 7.86 | 7.65 | 37.43M |
| July 03, 2025 | 7.69 | 7.72 | 7.72 | 7.8 | 7.66 | 25.92M |
| July 02, 2025 | 7.76 | 7.7 | 7.7 | 7.82 | 7.68 | 24M |
| July 01, 2025 | 7.8 | 7.76 | 7.76 | 7.83 | 7.7 | 20.41M |
| June 30, 2025 | 7.74 | 7.8 | 7.8 | 7.8 | 7.71 | 24.46M |
| June 27, 2025 | 7.76 | 7.76 | 7.76 | 7.85 | 7.72 | 32.31M |
| June 26, 2025 | 7.65 | 7.86 | 7.86 | 7.95 | 7.6 | 64.21M |
| June 25, 2025 | 7.68 | 7.67 | 7.67 | 7.7 | 7.58 | 22.71M |
| June 24, 2025 | 7.5 | 7.63 | 7.63 | 7.68 | 7.5 | 27.38M |
| June 23, 2025 | 7.32 | 7.45 | 7.45 | 7.46 | 7.26 | 16.64M |