8.03
-0.06(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8 | 8.03 | 8.03 | 8.09 | 7.93 | 50.07M |
| September 05, 2025 | 7.82 | 8.09 | 8.09 | 8.24 | 7.72 | 71.09M |
| September 04, 2025 | 7.8 | 7.81 | 7.81 | 7.92 | 7.62 | 56.39M |
| September 03, 2025 | 8.26 | 7.79 | 7.79 | 8.26 | 7.76 | 75.08M |
| September 02, 2025 | 8.7 | 8.18 | 8.18 | 8.73 | 8.17 | 115.65M |
| September 01, 2025 | 8.72 | 8.74 | 8.74 | 8.9 | 8.7 | 95.68M |
| August 29, 2025 | 8.69 | 8.81 | 8.81 | 8.88 | 8.6 | 111.03M |
| August 28, 2025 | 8.71 | 8.69 | 8.69 | 8.77 | 8.31 | 124.66M |
| August 27, 2025 | 8.86 | 8.72 | 8.72 | 9.12 | 8.72 | 156.28M |
| August 26, 2025 | 9.01 | 8.93 | 8.93 | 9.18 | 8.78 | 141.72M |
| August 25, 2025 | 8.98 | 9.1 | 9.1 | 9.14 | 8.91 | 167.69M |
| August 22, 2025 | 8.75 | 8.87 | 8.87 | 8.91 | 8.72 | 106.31M |
| August 21, 2025 | 9.11 | 8.9 | 8.9 | 9.24 | 8.88 | 180.32M |
| August 20, 2025 | 8.84 | 8.82 | 8.82 | 8.87 | 8.65 | 91.37M |
| August 19, 2025 | 8.8 | 8.92 | 8.92 | 9.06 | 8.78 | 130.22M |
| August 18, 2025 | 8.86 | 8.85 | 8.85 | 8.95 | 8.72 | 127.22M |
| August 15, 2025 | 8.7 | 8.85 | 8.85 | 8.97 | 8.53 | 132.82M |
| August 14, 2025 | 8.53 | 8.79 | 8.79 | 9.08 | 8.53 | 182.83M |
| August 13, 2025 | 8.7 | 8.59 | 8.59 | 8.7 | 8.53 | 92.79M |
| August 12, 2025 | 8.37 | 8.73 | 8.73 | 8.74 | 8.35 | 118.19M |
| August 11, 2025 | 8.34 | 8.42 | 8.42 | 8.47 | 8.28 | 55.72M |
| August 08, 2025 | 8.31 | 8.34 | 8.34 | 8.48 | 8.28 | 63.66M |
| August 07, 2025 | 8.49 | 8.34 | 8.34 | 8.5 | 8.3 | 68.25M |
| August 06, 2025 | 8.39 | 8.49 | 8.49 | 8.53 | 8.35 | 57.32M |
| August 05, 2025 | 8.36 | 8.42 | 8.42 | 8.44 | 8.33 | 51.8M |
| August 04, 2025 | 8.18 | 8.35 | 8.35 | 8.35 | 8.13 | 44.09M |
| August 01, 2025 | 8.56 | 8.34 | 8.34 | 8.59 | 8.25 | 102.44M |
| July 31, 2025 | 8.88 | 8.68 | 8.68 | 8.92 | 8.64 | 70.02M |
| July 30, 2025 | 9.11 | 8.86 | 8.86 | 9.13 | 8.78 | 113.1M |
| July 29, 2025 | 9.12 | 9.21 | 9.21 | 9.25 | 8.83 | 134.7M |
| July 28, 2025 | 8.79 | 9.12 | 9.12 | 9.17 | 8.75 | 150.87M |
| July 25, 2025 | 8.88 | 8.76 | 8.76 | 8.9 | 8.72 | 88.96M |
| July 24, 2025 | 8.77 | 8.96 | 8.96 | 9.05 | 8.77 | 100.97M |
| July 23, 2025 | 8.93 | 8.8 | 8.8 | 8.97 | 8.7 | 93.79M |
| July 22, 2025 | 9.08 | 8.93 | 8.93 | 9.12 | 8.85 | 127.39M |
| July 21, 2025 | 9.07 | 9.1 | 9.1 | 9.18 | 8.95 | 107.36M |
| July 18, 2025 | 9.4 | 9.17 | 9.17 | 9.46 | 9.05 | 159.61M |
| July 17, 2025 | 9.4 | 9.4 | 9.4 | 9.54 | 9.33 | 131.6M |
| July 16, 2025 | 9.4 | 9.31 | 9.31 | 9.45 | 9.1 | 170.65M |
| July 15, 2025 | 9.71 | 9.56 | 9.56 | 9.84 | 9.4 | 189.83M |
| July 14, 2025 | 9.97 | 9.81 | 9.81 | 10.17 | 9.53 | 254.3M |
| July 11, 2025 | 9.83 | 9.81 | 9.81 | 10.42 | 9.78 | 351.69M |
| July 10, 2025 | 9.81 | 9.52 | 9.52 | 9.89 | 9.39 | 218.8M |
| July 09, 2025 | 9.8 | 9.8 | 9.8 | 10.04 | 9.67 | 222.15M |
| July 08, 2025 | 9.57 | 9.95 | 9.95 | 10.1 | 9.5 | 302.15M |
| July 07, 2025 | 9.18 | 9.86 | 9.86 | 10.38 | 9.18 | 438.95M |
| July 04, 2025 | 9.02 | 8.91 | 8.91 | 9.19 | 8.86 | 246.49M |
| July 03, 2025 | 8.75 | 8.75 | 8.75 | 8.89 | 8.65 | 113.62M |
| July 02, 2025 | 8.85 | 8.82 | 8.82 | 9.05 | 8.75 | 131.25M |
| July 01, 2025 | 9.53 | 8.92 | 8.92 | 9.53 | 8.89 | 240.28M |
| June 30, 2025 | 9.36 | 9.53 | 9.53 | 9.96 | 9.28 | 255.61M |
| June 27, 2025 | 9.35 | 9.19 | 9.19 | 9.77 | 9.17 | 307.35M |
| June 26, 2025 | 9.3 | 9.45 | 9.45 | 9.96 | 9.09 | 379.76M |
| June 25, 2025 | 8.9 | 9.31 | 9.31 | 9.58 | 8.81 | 381.6M |
| June 24, 2025 | 8.66 | 9.19 | 9.19 | 9.45 | 8.58 | 390.9M |
| June 23, 2025 | 8.2 | 8.77 | 8.77 | 8.88 | 8.1 | 349.88M |
| June 20, 2025 | 8.4 | 8.04 | 8.04 | 8.41 | 7.88 | 262.15M |
| June 19, 2025 | 9.24 | 8.48 | 8.48 | 9.35 | 8.44 | 420.88M |
| June 18, 2025 | 8.91 | 9.35 | 9.35 | 10.06 | 8.91 | 556.21M |
| June 17, 2025 | 8.19 | 8.38 | 8.38 | 8.9 | 8.1 | 315.83M |