8.04
+0.11(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.93 | 8.04 | 8.04 | 8.06 | 7.91 | 6.06M |
| September 05, 2025 | 8 | 7.93 | 7.93 | 8 | 7.82 | 5.53M |
| September 04, 2025 | 7.85 | 7.98 | 7.98 | 8 | 7.8 | 7.34M |
| September 03, 2025 | 8.04 | 7.83 | 7.83 | 8.04 | 7.81 | 5.93M |
| September 02, 2025 | 8.02 | 8.02 | 8.02 | 8.05 | 7.91 | 5.68M |
| September 01, 2025 | 8 | 8.06 | 8.06 | 8.06 | 7.83 | 6.68M |
| August 29, 2025 | 8.02 | 7.99 | 7.99 | 8.09 | 7.98 | 5.78M |
| August 28, 2025 | 8.1 | 8.03 | 8.03 | 8.17 | 7.82 | 10.06M |
| August 27, 2025 | 8.32 | 8.12 | 8.12 | 8.34 | 8.11 | 10.48M |
| August 26, 2025 | 8.25 | 8.32 | 8.32 | 8.35 | 8.21 | 8.59M |
| August 25, 2025 | 8.22 | 8.25 | 8.25 | 8.27 | 8.19 | 8.18M |
| August 22, 2025 | 8.28 | 8.23 | 8.23 | 8.3 | 8.14 | 10.33M |
| August 21, 2025 | 8.27 | 8.28 | 8.28 | 8.34 | 8.25 | 8.19M |
| August 20, 2025 | 8.19 | 8.25 | 8.25 | 8.26 | 8.18 | 6.81M |
| August 19, 2025 | 8.28 | 8.2 | 8.2 | 8.28 | 8.19 | 8.98M |
| August 18, 2025 | 8.43 | 8.24 | 8.24 | 8.47 | 8.22 | 15.58M |
| August 15, 2025 | 8.23 | 8.27 | 8.27 | 8.33 | 8.23 | 9.34M |
| August 14, 2025 | 8.43 | 8.23 | 8.23 | 8.44 | 8.23 | 7.95M |
| August 13, 2025 | 8.43 | 8.41 | 8.41 | 8.47 | 8.33 | 6.89M |
| August 12, 2025 | 8.43 | 8.39 | 8.39 | 8.49 | 8.36 | 6.96M |
| August 11, 2025 | 8.41 | 8.43 | 8.43 | 8.52 | 8.38 | 9.14M |
| August 08, 2025 | 8.33 | 8.39 | 8.39 | 8.4 | 8.27 | 7.11M |
| August 07, 2025 | 8.29 | 8.32 | 8.32 | 8.36 | 8.29 | 6.72M |
| August 06, 2025 | 8.33 | 8.29 | 8.29 | 8.34 | 8.25 | 5.22M |
| August 05, 2025 | 8.22 | 8.31 | 8.31 | 8.33 | 8.22 | 7.65M |
| August 04, 2025 | 8.16 | 8.2 | 8.2 | 8.26 | 8.13 | 4.57M |
| August 01, 2025 | 8.13 | 8.2 | 8.2 | 8.28 | 8.13 | 7.14M |
| July 31, 2025 | 8.3 | 8.15 | 8.15 | 8.32 | 8.13 | 7.54M |
| July 30, 2025 | 8.2 | 8.22 | 8.22 | 8.25 | 8.15 | 6.54M |
| July 29, 2025 | 8.28 | 8.2 | 8.2 | 8.28 | 8.12 | 7.37M |
| July 28, 2025 | 8.3 | 8.29 | 8.29 | 8.34 | 8.26 | 5.83M |
| July 25, 2025 | 8.28 | 8.25 | 8.25 | 8.32 | 8.22 | 6.39M |
| July 24, 2025 | 8.21 | 8.25 | 8.25 | 8.27 | 8.21 | 6.42M |
| July 23, 2025 | 8.29 | 8.22 | 8.22 | 8.35 | 8.21 | 7.1M |
| July 22, 2025 | 8.29 | 8.27 | 8.27 | 8.32 | 8.19 | 8.32M |
| July 21, 2025 | 8.25 | 8.31 | 8.31 | 8.34 | 8.23 | 6.7M |
| July 18, 2025 | 8.27 | 8.25 | 8.25 | 8.31 | 8.22 | 6.03M |
| July 17, 2025 | 8.25 | 8.26 | 8.26 | 8.38 | 8.24 | 7.64M |
| July 16, 2025 | 8.15 | 8.3 | 8.3 | 8.32 | 8.15 | 12.29M |
| July 15, 2025 | 8.44 | 8.19 | 8.19 | 8.5 | 8.13 | 17.15M |
| July 14, 2025 | 8.07 | 8.12 | 8.12 | 8.17 | 8.05 | 6.91M |
| July 11, 2025 | 8.06 | 8.06 | 8.06 | 8.07 | 8 | 7.22M |
| July 10, 2025 | 8.02 | 8.04 | 8.04 | 8.05 | 7.95 | 6.16M |
| July 09, 2025 | 8.05 | 8.03 | 8.03 | 8.08 | 7.99 | 6.24M |
| July 08, 2025 | 8.05 | 8.05 | 8.05 | 8.06 | 7.97 | 7.2M |
| July 07, 2025 | 7.94 | 8.07 | 8.07 | 8.08 | 7.86 | 7.96M |
| July 04, 2025 | 7.95 | 7.94 | 7.94 | 7.99 | 7.92 | 6.76M |
| July 03, 2025 | 7.93 | 7.95 | 7.95 | 7.99 | 7.91 | 6.38M |
| July 02, 2025 | 7.91 | 7.95 | 7.95 | 7.96 | 7.88 | 6.13M |
| July 01, 2025 | 7.8 | 7.91 | 7.91 | 7.91 | 7.8 | 8.19M |
| June 30, 2025 | 7.79 | 7.81 | 7.81 | 7.85 | 7.75 | 6.58M |
| June 27, 2025 | 7.8 | 7.79 | 7.79 | 7.85 | 7.75 | 5.21M |
| June 26, 2025 | 7.88 | 7.79 | 7.79 | 7.88 | 7.78 | 5.56M |
| June 25, 2025 | 7.87 | 7.87 | 7.87 | 7.99 | 7.82 | 7.95M |
| June 24, 2025 | 7.68 | 7.84 | 7.84 | 7.88 | 7.66 | 7.39M |
| June 23, 2025 | 7.55 | 7.69 | 7.69 | 7.71 | 7.47 | 6.32M |
| June 20, 2025 | 7.68 | 7.59 | 7.59 | 7.73 | 7.57 | 6.62M |
| June 19, 2025 | 7.93 | 7.68 | 7.68 | 7.98 | 7.66 | 14.14M |
| June 18, 2025 | 8.06 | 7.97 | 7.97 | 8.09 | 7.94 | 7.66M |
| June 17, 2025 | 8.04 | 8.06 | 8.06 | 8.14 | 8.01 | 8.66M |