8.16
+0.36(+4.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.89 | 8.16 | 8.16 | 8.18 | 7.84 | 31.32M |
| September 05, 2025 | 7.38 | 7.8 | 7.8 | 7.81 | 7.34 | 18.81M |
| September 04, 2025 | 7.3 | 7.36 | 7.36 | 7.56 | 7.25 | 12.19M |
| September 03, 2025 | 7.53 | 7.3 | 7.3 | 7.6 | 7.26 | 9.07M |
| September 02, 2025 | 7.64 | 7.53 | 7.53 | 7.69 | 7.48 | 10.75M |
| September 01, 2025 | 7.7 | 7.66 | 7.66 | 7.74 | 7.6 | 10.47M |
| August 29, 2025 | 7.58 | 7.74 | 7.74 | 7.88 | 7.55 | 12.74M |
| August 28, 2025 | 7.72 | 7.62 | 7.62 | 7.78 | 7.37 | 15.74M |
| August 27, 2025 | 8.01 | 7.72 | 7.72 | 8.05 | 7.72 | 17.72M |
| August 26, 2025 | 8.23 | 8.04 | 8.04 | 8.29 | 8.03 | 17.83M |
| August 25, 2025 | 7.99 | 8.11 | 8.11 | 8.13 | 7.91 | 20.68M |
| August 22, 2025 | 7.9 | 7.94 | 7.94 | 7.95 | 7.82 | 13.33M |
| August 21, 2025 | 7.96 | 7.92 | 7.92 | 8 | 7.89 | 14.3M |
| August 20, 2025 | 7.91 | 7.98 | 7.98 | 8 | 7.85 | 13.26M |
| August 19, 2025 | 7.93 | 7.91 | 7.91 | 8 | 7.85 | 18.27M |
| August 18, 2025 | 8.01 | 7.96 | 7.96 | 8.05 | 7.92 | 27.73M |
| August 15, 2025 | 8.03 | 8.05 | 8.05 | 8.25 | 7.99 | 37.77M |
| August 14, 2025 | 7.75 | 8.11 | 8.11 | 8.56 | 7.71 | 57.36M |
| August 13, 2025 | 7.64 | 7.75 | 7.75 | 7.85 | 7.59 | 27.05M |
| August 12, 2025 | 7.69 | 7.63 | 7.63 | 7.72 | 7.58 | 8.9M |
| August 11, 2025 | 7.55 | 7.7 | 7.7 | 7.7 | 7.52 | 13.34M |
| August 08, 2025 | 7.53 | 7.5 | 7.5 | 7.57 | 7.47 | 6.35M |
| August 07, 2025 | 7.6 | 7.57 | 7.57 | 7.64 | 7.51 | 9.29M |
| August 06, 2025 | 7.48 | 7.58 | 7.58 | 7.6 | 7.44 | 9.8M |
| August 05, 2025 | 7.51 | 7.49 | 7.49 | 7.57 | 7.44 | 8.91M |
| August 04, 2025 | 7.42 | 7.47 | 7.47 | 7.49 | 7.35 | 7.59M |
| August 01, 2025 | 7.45 | 7.48 | 7.48 | 7.55 | 7.42 | 7.3M |
| July 31, 2025 | 7.5 | 7.48 | 7.48 | 7.57 | 7.41 | 10.6M |
| July 30, 2025 | 7.63 | 7.51 | 7.51 | 7.64 | 7.46 | 10.96M |
| July 29, 2025 | 7.65 | 7.65 | 7.65 | 7.8 | 7.56 | 13.4M |
| July 28, 2025 | 7.62 | 7.68 | 7.68 | 7.71 | 7.56 | 10.9M |
| July 25, 2025 | 7.77 | 7.65 | 7.65 | 7.78 | 7.63 | 14.24M |
| July 24, 2025 | 7.8 | 7.77 | 7.77 | 7.8 | 7.68 | 15.88M |
| July 23, 2025 | 7.96 | 7.67 | 7.67 | 7.99 | 7.66 | 26.47M |
| July 22, 2025 | 8.08 | 7.96 | 7.96 | 8.13 | 7.85 | 39.91M |
| July 21, 2025 | 7.69 | 7.91 | 7.91 | 7.98 | 7.61 | 51.68M |
| July 18, 2025 | 7.26 | 7.33 | 7.33 | 7.42 | 7.26 | 13.74M |
| July 17, 2025 | 7.22 | 7.25 | 7.25 | 7.27 | 7.17 | 7.64M |
| July 16, 2025 | 7.17 | 7.2 | 7.2 | 7.25 | 7.16 | 6.91M |
| July 15, 2025 | 7.35 | 7.18 | 7.18 | 7.35 | 7.11 | 13.15M |
| July 14, 2025 | 7.33 | 7.36 | 7.36 | 7.42 | 7.32 | 7M |
| July 11, 2025 | 7.35 | 7.35 | 7.35 | 7.37 | 7.25 | 8.56M |
| July 10, 2025 | 7.35 | 7.33 | 7.33 | 7.38 | 7.31 | 7.75M |
| July 09, 2025 | 7.43 | 7.33 | 7.33 | 7.47 | 7.31 | 12.21M |
| July 08, 2025 | 7.36 | 7.43 | 7.43 | 7.45 | 7.33 | 9.27M |
| July 07, 2025 | 7.31 | 7.38 | 7.38 | 7.41 | 7.31 | 7.97M |
| July 04, 2025 | 7.5 | 7.35 | 7.35 | 7.5 | 7.32 | 12.73M |
| July 03, 2025 | 7.54 | 7.5 | 7.5 | 7.55 | 7.42 | 10.16M |
| July 02, 2025 | 7.57 | 7.52 | 7.52 | 7.57 | 7.39 | 12.75M |
| July 01, 2025 | 7.49 | 7.53 | 7.53 | 7.53 | 7.35 | 17.36M |
| June 30, 2025 | 7.42 | 7.46 | 7.46 | 7.5 | 7.4 | 15.29M |
| June 27, 2025 | 7.5 | 7.43 | 7.43 | 7.64 | 7.41 | 22.46M |
| June 26, 2025 | 7.6 | 7.55 | 7.55 | 7.88 | 7.52 | 30.98M |
| June 25, 2025 | 7.5 | 7.63 | 7.63 | 7.8 | 7.49 | 39.82M |
| June 24, 2025 | 7.33 | 7.47 | 7.47 | 7.47 | 7.26 | 22.11M |
| June 23, 2025 | 7.14 | 7.33 | 7.33 | 7.33 | 7.14 | 13.17M |
| June 20, 2025 | 7.23 | 7.2 | 7.2 | 7.41 | 7.18 | 15.61M |
| June 19, 2025 | 7.39 | 7.25 | 7.25 | 7.55 | 7.23 | 22.7M |
| June 18, 2025 | 7.47 | 7.46 | 7.46 | 7.52 | 7.34 | 19.31M |
| June 17, 2025 | 7.62 | 7.57 | 7.57 | 7.75 | 7.46 | 27.32M |