8.05
+0.13(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.67 | 7.92 | 7.92 | 7.95 | 7.66 | 11.5M |
| September 04, 2025 | 7.66 | 7.67 | 7.67 | 7.83 | 7.55 | 11.6M |
| September 03, 2025 | 7.9 | 7.63 | 7.63 | 7.98 | 7.6 | 11.62M |
| September 02, 2025 | 7.96 | 7.89 | 7.89 | 7.99 | 7.73 | 15.52M |
| September 01, 2025 | 7.83 | 8 | 8 | 8.07 | 7.83 | 16.05M |
| August 29, 2025 | 8.04 | 7.83 | 7.83 | 8.04 | 7.82 | 16.2M |
| August 28, 2025 | 7.97 | 8.04 | 8.04 | 8.13 | 7.67 | 26.2M |
| August 27, 2025 | 8.46 | 8.02 | 8.02 | 8.72 | 7.98 | 28.41M |
| August 26, 2025 | 8.19 | 8.32 | 8.32 | 8.47 | 8.14 | 28.1M |
| August 25, 2025 | 8.08 | 8.12 | 8.12 | 8.22 | 7.95 | 18.42M |
| August 22, 2025 | 8.12 | 8.13 | 8.13 | 8.33 | 8.06 | 20.61M |
| August 21, 2025 | 8.09 | 8.16 | 8.16 | 8.2 | 8.04 | 21.4M |
| August 20, 2025 | 8.32 | 8.11 | 8.11 | 8.33 | 7.96 | 26.09M |
| August 19, 2025 | 8.42 | 8.18 | 8.18 | 8.44 | 8.11 | 44.32M |
| August 18, 2025 | 8.32 | 8.58 | 8.58 | 8.98 | 8.2 | 54.46M |
| August 15, 2025 | 8.4 | 8.43 | 8.43 | 9 | 8.19 | 64.09M |
| August 14, 2025 | 8.01 | 8.51 | 8.51 | 8.51 | 7.73 | 65.56M |
| August 13, 2025 | 7.65 | 8.02 | 8.02 | 8.74 | 7.62 | 59.25M |
| August 12, 2025 | 7.51 | 7.49 | 7.49 | 7.78 | 7.36 | 25.19M |
| August 11, 2025 | 7.31 | 7.38 | 7.38 | 7.46 | 7.28 | 12.46M |
| August 08, 2025 | 7.37 | 7.31 | 7.31 | 7.37 | 7.15 | 14.4M |
| August 07, 2025 | 7.14 | 7.27 | 7.27 | 7.37 | 7.11 | 19.65M |
| August 06, 2025 | 7.07 | 7.14 | 7.14 | 7.15 | 7.03 | 8.15M |
| August 05, 2025 | 6.97 | 7.08 | 7.08 | 7.08 | 6.97 | 6.89M |
| August 04, 2025 | 6.95 | 6.98 | 6.98 | 6.98 | 6.83 | 5.75M |
| August 01, 2025 | 6.9 | 6.96 | 6.96 | 7.01 | 6.9 | 6.45M |
| July 31, 2025 | 6.93 | 6.91 | 6.91 | 6.99 | 6.85 | 7.64M |
| July 30, 2025 | 7.03 | 6.93 | 6.93 | 7.03 | 6.85 | 7.44M |
| July 29, 2025 | 7.07 | 7.03 | 7.03 | 7.08 | 6.94 | 7.4M |
| July 28, 2025 | 7.09 | 7.07 | 7.07 | 7.1 | 7.02 | 5.24M |
| July 25, 2025 | 7.07 | 7.06 | 7.06 | 7.09 | 7.02 | 6.22M |
| July 24, 2025 | 6.98 | 7.04 | 7.04 | 7.07 | 6.96 | 7.34M |
| July 23, 2025 | 7.1 | 7 | 7 | 7.14 | 6.98 | 9.39M |
| July 22, 2025 | 7.14 | 7.12 | 7.12 | 7.26 | 7.1 | 12.76M |
| July 21, 2025 | 7.16 | 7.12 | 7.12 | 7.23 | 7.09 | 10.57M |
| July 18, 2025 | 7 | 7.16 | 7.16 | 7.24 | 6.97 | 19.14M |
| July 17, 2025 | 6.94 | 6.97 | 6.97 | 7 | 6.92 | 6.04M |
| July 16, 2025 | 6.96 | 6.94 | 6.94 | 7.12 | 6.88 | 6.4M |
| July 15, 2025 | 6.95 | 6.94 | 6.94 | 6.99 | 6.82 | 7.16M |
| July 14, 2025 | 6.96 | 6.97 | 6.97 | 7.02 | 6.83 | 6.53M |
| July 11, 2025 | 6.97 | 6.96 | 6.96 | 7.09 | 6.82 | 10.18M |
| July 10, 2025 | 7.11 | 6.99 | 6.99 | 7.25 | 6.97 | 13.23M |
| July 09, 2025 | 6.93 | 6.98 | 6.98 | 7.16 | 6.93 | 14.28M |
| July 08, 2025 | 6.8 | 6.96 | 6.96 | 7.04 | 6.75 | 11.89M |
| July 07, 2025 | 6.69 | 6.78 | 6.78 | 6.79 | 6.67 | 6.23M |
| July 04, 2025 | 6.83 | 6.72 | 6.72 | 6.87 | 6.72 | 8.88M |
| July 03, 2025 | 6.81 | 6.86 | 6.86 | 6.89 | 6.75 | 9.89M |
| July 02, 2025 | 6.79 | 6.79 | 6.79 | 6.83 | 6.73 | 8.39M |
| July 01, 2025 | 6.8 | 6.79 | 6.79 | 6.82 | 6.67 | 9.53M |
| June 30, 2025 | 6.7 | 6.79 | 6.79 | 6.79 | 6.7 | 8.37M |
| June 27, 2025 | 6.71 | 6.7 | 6.7 | 6.78 | 6.67 | 7.26M |
| June 26, 2025 | 6.68 | 6.67 | 6.67 | 6.77 | 6.63 | 7.48M |
| June 25, 2025 | 6.71 | 6.7 | 6.7 | 6.76 | 6.61 | 9.44M |
| June 24, 2025 | 6.53 | 6.69 | 6.69 | 6.71 | 6.48 | 9.21M |
| June 23, 2025 | 6.32 | 6.52 | 6.52 | 6.54 | 6.29 | 9.18M |
| June 20, 2025 | 6.4 | 6.34 | 6.34 | 6.52 | 6.3 | 8.07M |
| June 19, 2025 | 6.53 | 6.43 | 6.43 | 6.6 | 6.4 | 10.54M |
| June 18, 2025 | 6.55 | 6.46 | 6.46 | 6.56 | 6.41 | 7.33M |
| June 17, 2025 | 6.61 | 6.55 | 6.55 | 6.67 | 6.5 | 7.53M |
| June 16, 2025 | 6.51 | 6.57 | 6.57 | 6.65 | 6.47 | 7.5M |