8.43
+0.09(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.2 | 8.34 | 8.34 | 8.34 | 8.15 | 13.66M |
| September 04, 2025 | 8.27 | 8.17 | 8.17 | 8.38 | 8.01 | 15.26M |
| September 03, 2025 | 8.46 | 8.24 | 8.24 | 8.52 | 8.17 | 15.32M |
| September 02, 2025 | 8.65 | 8.5 | 8.5 | 8.66 | 8.32 | 22.05M |
| September 01, 2025 | 8.61 | 8.61 | 8.61 | 8.72 | 8.56 | 13.62M |
| August 29, 2025 | 8.8 | 8.64 | 8.64 | 8.8 | 8.62 | 15.46M |
| August 28, 2025 | 8.84 | 8.83 | 8.83 | 8.94 | 8.41 | 24.46M |
| August 27, 2025 | 9.24 | 8.85 | 8.85 | 9.28 | 8.82 | 29.35M |
| August 26, 2025 | 9.49 | 9.27 | 9.27 | 9.53 | 9.22 | 33.32M |
| August 25, 2025 | 9.31 | 9.57 | 9.57 | 9.6 | 9.23 | 49.83M |
| August 22, 2025 | 8.87 | 9.31 | 9.31 | 9.43 | 8.82 | 50.84M |
| August 21, 2025 | 8.94 | 8.87 | 8.87 | 8.97 | 8.8 | 15.06M |
| August 20, 2025 | 8.81 | 8.91 | 8.91 | 8.91 | 8.74 | 15.33M |
| August 19, 2025 | 8.93 | 8.84 | 8.84 | 8.93 | 8.73 | 19.4M |
| August 18, 2025 | 8.52 | 8.88 | 8.88 | 8.95 | 8.46 | 35.25M |
| August 15, 2025 | 8.28 | 8.48 | 8.48 | 8.52 | 8.25 | 13.61M |
| August 14, 2025 | 8.53 | 8.3 | 8.3 | 8.54 | 8.29 | 17.75M |
| August 13, 2025 | 8.52 | 8.53 | 8.53 | 8.55 | 8.37 | 19.39M |
| August 12, 2025 | 8.59 | 8.5 | 8.5 | 8.6 | 8.44 | 14.44M |
| August 11, 2025 | 8.61 | 8.58 | 8.58 | 8.62 | 8.51 | 16.94M |
| August 08, 2025 | 8.52 | 8.59 | 8.59 | 8.63 | 8.48 | 15.87M |
| August 07, 2025 | 8.64 | 8.54 | 8.54 | 8.65 | 8.48 | 12.2M |
| August 06, 2025 | 8.55 | 8.6 | 8.6 | 8.64 | 8.48 | 17.61M |
| August 05, 2025 | 8.43 | 8.56 | 8.56 | 8.61 | 8.41 | 19.94M |
| August 04, 2025 | 8.2 | 8.4 | 8.4 | 8.42 | 8.16 | 12.74M |
| August 01, 2025 | 8.25 | 8.27 | 8.27 | 8.31 | 8.21 | 10.23M |
| July 31, 2025 | 8.3 | 8.25 | 8.25 | 8.43 | 8.21 | 17.35M |
| July 30, 2025 | 8.46 | 8.32 | 8.32 | 8.46 | 8.25 | 21.18M |
| July 29, 2025 | 8.61 | 8.48 | 8.48 | 8.65 | 8.37 | 25.58M |
| July 28, 2025 | 8.61 | 8.68 | 8.68 | 8.69 | 8.55 | 20.01M |
| July 25, 2025 | 8.88 | 8.6 | 8.6 | 8.96 | 8.59 | 36.16M |
| July 24, 2025 | 8.45 | 8.91 | 8.91 | 9.07 | 8.45 | 56.1M |
| July 23, 2025 | 9.39 | 8.62 | 8.62 | 9.88 | 8.6 | 91.94M |
| July 22, 2025 | 8.61 | 8.86 | 8.86 | 8.95 | 8.42 | 62.34M |
| July 21, 2025 | 8.31 | 8.62 | 8.62 | 8.83 | 8.31 | 44.38M |
| July 18, 2025 | 8.26 | 8.21 | 8.21 | 8.29 | 8.13 | 10.76M |
| July 17, 2025 | 8.26 | 8.26 | 8.26 | 8.29 | 8.19 | 12.66M |
| July 16, 2025 | 8.31 | 8.26 | 8.26 | 8.39 | 8.19 | 18.61M |
| July 15, 2025 | 8.33 | 8.32 | 8.32 | 8.68 | 8.27 | 24.82M |
| July 14, 2025 | 8.22 | 8.33 | 8.33 | 8.42 | 8.15 | 21.28M |
| July 11, 2025 | 8.12 | 8.16 | 8.16 | 8.22 | 8 | 19.42M |
| July 10, 2025 | 8.3 | 8.13 | 8.13 | 8.35 | 8.07 | 26.01M |
| July 09, 2025 | 8.22 | 8.24 | 8.24 | 8.62 | 8.17 | 42.61M |
| July 08, 2025 | 8.04 | 8.16 | 8.16 | 8.3 | 7.91 | 28.74M |
| July 07, 2025 | 7.74 | 7.93 | 7.93 | 7.94 | 7.71 | 13.85M |
| July 04, 2025 | 7.88 | 7.74 | 7.74 | 7.9 | 7.72 | 12.46M |
| July 03, 2025 | 7.88 | 7.89 | 7.89 | 7.98 | 7.86 | 8.95M |
| July 02, 2025 | 7.92 | 7.9 | 7.9 | 7.94 | 7.82 | 11.15M |
| July 01, 2025 | 7.93 | 7.9 | 7.9 | 8.02 | 7.82 | 13.04M |
| June 30, 2025 | 7.87 | 7.95 | 7.95 | 7.97 | 7.79 | 15.76M |
| June 27, 2025 | 7.77 | 7.85 | 7.85 | 7.88 | 7.73 | 15.31M |
| June 26, 2025 | 7.75 | 7.78 | 7.78 | 7.86 | 7.7 | 16.68M |
| June 25, 2025 | 7.76 | 7.74 | 7.74 | 7.81 | 7.64 | 13.07M |
| June 24, 2025 | 7.45 | 7.69 | 7.69 | 7.7 | 7.42 | 17.46M |
| June 23, 2025 | 7.19 | 7.44 | 7.44 | 7.47 | 7.14 | 9.2M |
| June 20, 2025 | 7.3 | 7.23 | 7.23 | 7.48 | 7.22 | 12.02M |
| June 19, 2025 | 7.56 | 7.3 | 7.3 | 7.59 | 7.28 | 15.96M |
| June 18, 2025 | 7.5 | 7.58 | 7.58 | 7.6 | 7.46 | 11.64M |
| June 17, 2025 | 7.59 | 7.55 | 7.55 | 7.69 | 7.5 | 11.6M |
| June 16, 2025 | 7.47 | 7.58 | 7.58 | 7.64 | 7.39 | 14.41M |