8.14
+0.09(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.1 | 8.05 | 8.05 | 8.1 | 7.81 | 9.6M |
| September 04, 2025 | 7.85 | 8.02 | 8.02 | 8.19 | 7.81 | 15.46M |
| September 03, 2025 | 8.04 | 7.78 | 7.78 | 8.11 | 7.78 | 9.23M |
| September 02, 2025 | 8.12 | 8.06 | 8.06 | 8.21 | 7.94 | 10.91M |
| September 01, 2025 | 8.05 | 8.18 | 8.18 | 8.21 | 8.03 | 9.7M |
| August 29, 2025 | 8.21 | 8.04 | 8.04 | 8.21 | 8.01 | 8.58M |
| August 28, 2025 | 8.18 | 8.19 | 8.19 | 8.33 | 7.83 | 17.39M |
| August 27, 2025 | 8.72 | 8.21 | 8.21 | 8.72 | 8.21 | 23.18M |
| August 26, 2025 | 8.75 | 8.71 | 8.71 | 8.91 | 8.69 | 14.99M |
| August 25, 2025 | 8.62 | 8.82 | 8.82 | 8.87 | 8.56 | 19.93M |
| August 22, 2025 | 8.69 | 8.65 | 8.65 | 8.74 | 8.49 | 16.35M |
| August 21, 2025 | 8.81 | 8.73 | 8.73 | 8.92 | 8.67 | 15M |
| August 20, 2025 | 8.93 | 8.81 | 8.81 | 9.02 | 8.72 | 19.82M |
| August 19, 2025 | 9.11 | 8.99 | 8.99 | 9.3 | 8.95 | 29.56M |
| August 18, 2025 | 8.91 | 9.07 | 9.07 | 9.3 | 8.9 | 36.66M |
| August 15, 2025 | 8.4 | 8.59 | 8.59 | 8.86 | 8.4 | 20.87M |
| August 14, 2025 | 8.83 | 8.35 | 8.35 | 8.85 | 8.34 | 29.48M |
| August 13, 2025 | 9.1 | 8.87 | 8.87 | 9.25 | 8.77 | 31.66M |
| August 12, 2025 | 9.04 | 9.13 | 9.13 | 9.5 | 8.95 | 38.63M |
| August 11, 2025 | 8.98 | 8.96 | 8.96 | 9.05 | 8.81 | 29.64M |
| August 08, 2025 | 9.12 | 8.98 | 8.98 | 9.57 | 8.84 | 50.05M |
| August 07, 2025 | 8.46 | 9.29 | 9.29 | 9.86 | 8.46 | 64.12M |
| August 06, 2025 | 8.78 | 8.56 | 8.56 | 9.06 | 8.52 | 30.22M |
| August 05, 2025 | 8.83 | 8.87 | 8.87 | 8.99 | 8.58 | 39.09M |
| August 04, 2025 | 8.42 | 8.97 | 8.97 | 9.26 | 8.1 | 45.96M |
| August 01, 2025 | 8.3 | 8.58 | 8.58 | 8.85 | 8.24 | 36.84M |
| July 31, 2025 | 8.23 | 8.52 | 8.52 | 8.85 | 8.18 | 49.3M |
| July 30, 2025 | 8.01 | 8.17 | 8.17 | 8.25 | 7.98 | 23.63M |
| July 29, 2025 | 8.16 | 8.07 | 8.07 | 8.17 | 7.93 | 17.6M |
| July 28, 2025 | 8.17 | 8.14 | 8.14 | 8.27 | 8.09 | 21.87M |
| July 25, 2025 | 7.99 | 8.2 | 8.2 | 8.29 | 7.88 | 34.21M |
| July 24, 2025 | 7.75 | 7.93 | 7.93 | 8.1 | 7.75 | 19.25M |
| July 23, 2025 | 7.85 | 7.85 | 7.85 | 8.17 | 7.79 | 19.4M |
| July 22, 2025 | 8.11 | 7.89 | 7.89 | 8.11 | 7.87 | 17.84M |
| July 21, 2025 | 7.98 | 8.08 | 8.08 | 8.15 | 7.93 | 20.22M |
| July 18, 2025 | 7.94 | 7.96 | 7.96 | 7.99 | 7.82 | 14.17M |
| July 17, 2025 | 7.82 | 7.99 | 7.99 | 8.04 | 7.76 | 20.6M |
| July 16, 2025 | 7.82 | 7.82 | 7.82 | 7.84 | 7.71 | 12.71M |
| July 15, 2025 | 7.86 | 7.79 | 7.79 | 7.95 | 7.62 | 21.54M |
| July 14, 2025 | 7.88 | 7.91 | 7.91 | 8.18 | 7.8 | 22.24M |
| July 11, 2025 | 8.1 | 7.79 | 7.79 | 8.13 | 7.75 | 27.49M |
| July 10, 2025 | 8 | 8.19 | 8.19 | 8.21 | 7.96 | 27.59M |
| July 09, 2025 | 8.35 | 8.16 | 8.16 | 8.38 | 8 | 43.06M |
| July 08, 2025 | 8.38 | 8.52 | 8.52 | 8.55 | 8.17 | 58.13M |
| July 07, 2025 | 7.78 | 8.78 | 8.78 | 9.36 | 7.68 | 70.21M |
| July 04, 2025 | 7.8 | 7.99 | 7.99 | 8.56 | 7.78 | 57.98M |
| July 03, 2025 | 7.72 | 7.8 | 7.8 | 8.06 | 7.51 | 46.83M |
| July 02, 2025 | 8.5 | 7.87 | 7.87 | 8.65 | 7.65 | 70.6M |
| July 01, 2025 | 6.87 | 8.24 | 8.24 | 8.24 | 6.85 | 26.3M |
| June 30, 2025 | 6.79 | 6.87 | 6.87 | 6.88 | 6.72 | 7.12M |
| June 27, 2025 | 6.68 | 6.72 | 6.72 | 6.8 | 6.66 | 6.17M |
| June 26, 2025 | 6.7 | 6.68 | 6.68 | 6.74 | 6.63 | 5.69M |
| June 25, 2025 | 6.73 | 6.7 | 6.7 | 6.74 | 6.57 | 5.39M |
| June 24, 2025 | 6.56 | 6.69 | 6.69 | 6.7 | 6.53 | 6.1M |
| June 23, 2025 | 6.31 | 6.56 | 6.56 | 6.57 | 6.31 | 6.83M |
| June 20, 2025 | 6.38 | 6.35 | 6.35 | 6.48 | 6.33 | 3.81M |
| June 19, 2025 | 6.52 | 6.4 | 6.4 | 6.53 | 6.38 | 6.87M |
| June 18, 2025 | 6.58 | 6.51 | 6.51 | 6.68 | 6.5 | 6.68M |
| June 17, 2025 | 6.6 | 6.62 | 6.62 | 6.84 | 6.58 | 9.75M |
| June 16, 2025 | 6.5 | 6.55 | 6.55 | 6.67 | 6.44 | 8.64M |