8.74
+0.27(+3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.52 | 8.74 | 8.74 | 8.77 | 8.47 | 25.72M |
| September 04, 2025 | 8.59 | 8.47 | 8.47 | 8.77 | 8.37 | 34.67M |
| September 03, 2025 | 8.86 | 8.55 | 8.55 | 8.88 | 8.51 | 35.5M |
| September 02, 2025 | 9.06 | 8.82 | 8.82 | 9.1 | 8.69 | 33.99M |
| September 01, 2025 | 9.12 | 9.05 | 9.05 | 9.19 | 8.96 | 30.77M |
| August 29, 2025 | 9.35 | 9.11 | 9.11 | 9.35 | 9.07 | 32.09M |
| August 28, 2025 | 9.2 | 9.31 | 9.31 | 9.41 | 8.94 | 51.23M |
| August 27, 2025 | 9.61 | 9.32 | 9.32 | 9.79 | 9.31 | 42.36M |
| August 26, 2025 | 9.3 | 9.64 | 9.64 | 9.75 | 9.24 | 46.53M |
| August 25, 2025 | 9.36 | 9.35 | 9.35 | 9.51 | 9.25 | 45.92M |
| August 22, 2025 | 9.3 | 9.33 | 9.33 | 9.59 | 9.2 | 56.42M |
| August 21, 2025 | 9.13 | 9.27 | 9.27 | 9.38 | 9.01 | 56.94M |
| August 20, 2025 | 8.76 | 9.12 | 9.12 | 9.4 | 8.71 | 70.67M |
| August 19, 2025 | 8.65 | 8.76 | 8.76 | 8.78 | 8.62 | 24.98M |
| August 18, 2025 | 8.65 | 8.68 | 8.68 | 8.7 | 8.57 | 31.38M |
| August 15, 2025 | 8.39 | 8.64 | 8.64 | 8.67 | 8.39 | 26.42M |
| August 14, 2025 | 8.6 | 8.38 | 8.38 | 8.61 | 8.35 | 20.45M |
| August 13, 2025 | 8.58 | 8.57 | 8.57 | 8.61 | 8.52 | 17.28M |
| August 12, 2025 | 8.6 | 8.55 | 8.55 | 8.61 | 8.5 | 12.82M |
| August 11, 2025 | 8.56 | 8.6 | 8.6 | 8.62 | 8.53 | 14.64M |
| August 08, 2025 | 8.6 | 8.54 | 8.54 | 8.64 | 8.53 | 13.37M |
| August 07, 2025 | 8.69 | 8.6 | 8.6 | 8.78 | 8.58 | 16.88M |
| August 06, 2025 | 8.7 | 8.68 | 8.68 | 8.75 | 8.63 | 16.09M |
| August 05, 2025 | 8.55 | 8.67 | 8.67 | 8.69 | 8.53 | 27.12M |
| August 04, 2025 | 8.34 | 8.55 | 8.55 | 8.59 | 8.26 | 25.05M |
| August 01, 2025 | 8.41 | 8.33 | 8.33 | 8.47 | 8.3 | 22.02M |
| July 31, 2025 | 8.55 | 8.45 | 8.45 | 8.61 | 8.42 | 22.47M |
| July 30, 2025 | 8.51 | 8.57 | 8.57 | 8.69 | 8.51 | 23.74M |
| July 29, 2025 | 8.55 | 8.55 | 8.55 | 8.58 | 8.47 | 21.76M |
| July 28, 2025 | 8.52 | 8.58 | 8.58 | 8.65 | 8.47 | 23.5M |
| July 25, 2025 | 8.54 | 8.49 | 8.49 | 8.69 | 8.49 | 30.99M |
| July 24, 2025 | 8.41 | 8.49 | 8.49 | 8.5 | 8.38 | 19.75M |
| July 23, 2025 | 8.51 | 8.41 | 8.41 | 8.68 | 8.39 | 28.98M |
| July 22, 2025 | 8.37 | 8.5 | 8.5 | 8.55 | 8.27 | 29.67M |
| July 21, 2025 | 8.27 | 8.38 | 8.38 | 8.5 | 8.22 | 26.8M |
| July 18, 2025 | 8.28 | 8.26 | 8.26 | 8.35 | 8.22 | 22.12M |
| July 17, 2025 | 8.03 | 8.28 | 8.28 | 8.37 | 8.02 | 36.32M |
| July 16, 2025 | 7.97 | 8.05 | 8.05 | 8.08 | 7.97 | 15.85M |
| July 15, 2025 | 8.08 | 8.01 | 7.96 | 8.16 | 7.96 | 20.08M |
| July 14, 2025 | 8.04 | 8.08 | 8.03 | 8.1 | 7.98 | 19.69M |
| July 11, 2025 | 8.01 | 8.04 | 7.99 | 8.09 | 7.96 | 22.75M |
| July 10, 2025 | 7.98 | 8.01 | 7.96 | 8.04 | 7.96 | 14.63M |
| July 09, 2025 | 8.03 | 7.98 | 7.98 | 8.05 | 7.95 | 15.24M |
| July 08, 2025 | 7.91 | 8.02 | 8.02 | 8.03 | 7.9 | 20.02M |
| July 07, 2025 | 7.97 | 7.91 | 7.91 | 8.02 | 7.89 | 15.54M |
| July 04, 2025 | 8.03 | 7.93 | 7.93 | 8.03 | 7.9 | 15.84M |
| July 03, 2025 | 7.88 | 8.03 | 8.03 | 8.05 | 7.87 | 21.88M |
| July 02, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.81 | 12.55M |
| July 01, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.8 | 12.06M |
| June 30, 2025 | 7.84 | 7.88 | 7.88 | 7.92 | 7.82 | 12.56M |
| June 27, 2025 | 7.83 | 7.84 | 7.84 | 7.92 | 7.8 | 12.81M |
| June 26, 2025 | 7.87 | 7.8 | 7.8 | 7.89 | 7.79 | 12.84M |
| June 25, 2025 | 7.82 | 7.87 | 7.87 | 7.88 | 7.76 | 16.99M |
| June 24, 2025 | 7.68 | 7.82 | 7.82 | 7.83 | 7.68 | 17.5M |
| June 23, 2025 | 7.53 | 7.66 | 7.66 | 7.67 | 7.5 | 11.5M |
| June 20, 2025 | 7.57 | 7.58 | 7.58 | 7.66 | 7.55 | 14.13M |
| June 19, 2025 | 7.6 | 7.57 | 7.57 | 7.67 | 7.54 | 12.31M |
| June 18, 2025 | 7.58 | 7.62 | 7.62 | 7.65 | 7.54 | 13.52M |
| June 17, 2025 | 7.55 | 7.6 | 7.6 | 7.63 | 7.51 | 14.65M |
| June 16, 2025 | 7.54 | 7.55 | 7.55 | 7.6 | 7.52 | 13.72M |