8.28
+0.05(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.01 | 8.23 | 8.23 | 8.26 | 7.95 | 7.36M |
| September 04, 2025 | 8 | 8.02 | 8.02 | 8.16 | 7.91 | 8.15M |
| September 03, 2025 | 8.35 | 7.96 | 7.96 | 8.35 | 7.91 | 8.43M |
| September 02, 2025 | 8.37 | 8.27 | 8.27 | 8.46 | 8.13 | 12.35M |
| September 01, 2025 | 8.07 | 8.31 | 8.31 | 8.64 | 8.07 | 13.16M |
| August 29, 2025 | 8.22 | 8.07 | 8.07 | 8.28 | 8.03 | 7.59M |
| August 28, 2025 | 8.17 | 8.27 | 8.27 | 8.39 | 7.81 | 12.16M |
| August 27, 2025 | 8.65 | 8.17 | 8.17 | 8.78 | 8.14 | 11.07M |
| August 26, 2025 | 8.41 | 8.66 | 8.66 | 8.72 | 8.34 | 10.19M |
| August 25, 2025 | 8.71 | 8.55 | 8.55 | 8.91 | 8.51 | 11.3M |
| August 22, 2025 | 8.66 | 8.69 | 8.69 | 8.72 | 8.57 | 6.34M |
| August 21, 2025 | 8.68 | 8.64 | 8.64 | 8.8 | 8.57 | 7.11M |
| August 20, 2025 | 8.72 | 8.68 | 8.68 | 8.72 | 8.5 | 7.71M |
| August 19, 2025 | 8.57 | 8.71 | 8.71 | 8.72 | 8.49 | 6.96M |
| August 18, 2025 | 8.45 | 8.57 | 8.57 | 8.72 | 8.45 | 8.13M |
| August 15, 2025 | 8.43 | 8.45 | 8.45 | 8.62 | 8.4 | 9.58M |
| August 14, 2025 | 8.75 | 8.51 | 8.51 | 8.83 | 8.5 | 8.18M |
| August 13, 2025 | 8.79 | 8.75 | 8.75 | 8.84 | 8.7 | 7.51M |
| August 12, 2025 | 8.98 | 8.8 | 8.8 | 9 | 8.79 | 7.65M |
| August 11, 2025 | 8.77 | 8.98 | 8.98 | 9.04 | 8.72 | 9.54M |
| August 08, 2025 | 8.77 | 8.71 | 8.71 | 8.9 | 8.64 | 8.5M |
| August 07, 2025 | 8.7 | 8.77 | 8.77 | 8.79 | 8.62 | 7.87M |
| August 06, 2025 | 8.62 | 8.7 | 8.7 | 8.7 | 8.56 | 6.82M |
| August 05, 2025 | 8.58 | 8.64 | 8.64 | 8.65 | 8.53 | 7.97M |
| August 04, 2025 | 8.44 | 8.58 | 8.58 | 8.59 | 8.37 | 7.53M |
| August 01, 2025 | 8.42 | 8.44 | 8.44 | 8.48 | 8.34 | 7.48M |
| July 31, 2025 | 8.44 | 8.38 | 8.38 | 8.52 | 8.37 | 7.24M |
| July 30, 2025 | 8.54 | 8.44 | 8.44 | 8.55 | 8.34 | 8.08M |
| July 29, 2025 | 8.42 | 8.53 | 8.53 | 8.55 | 8.34 | 9.96M |
| July 28, 2025 | 8.22 | 8.39 | 8.39 | 8.42 | 8.2 | 8.16M |
| July 25, 2025 | 8.25 | 8.21 | 8.21 | 8.26 | 8.18 | 5.41M |
| July 24, 2025 | 8.2 | 8.21 | 8.21 | 8.28 | 8.15 | 8.52M |
| July 23, 2025 | 8.37 | 8.21 | 8.21 | 8.37 | 8.14 | 8.49M |
| July 22, 2025 | 8.37 | 8.37 | 8.37 | 8.51 | 8.23 | 10.83M |
| July 21, 2025 | 8.31 | 8.39 | 8.39 | 8.42 | 8.25 | 6.8M |
| July 18, 2025 | 8.34 | 8.28 | 8.28 | 8.36 | 8.26 | 5.02M |
| July 17, 2025 | 8.27 | 8.32 | 8.32 | 8.36 | 8.21 | 6.1M |
| July 16, 2025 | 8.2 | 8.27 | 8.27 | 8.35 | 8.2 | 7.18M |
| July 15, 2025 | 8.19 | 8.19 | 8.19 | 8.25 | 8.09 | 7.58M |
| July 14, 2025 | 8.2 | 8.18 | 8.18 | 8.23 | 8.12 | 5.6M |
| July 11, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.13 | 6.59M |
| July 10, 2025 | 8.17 | 8.16 | 8.16 | 8.19 | 8.11 | 6.79M |
| July 09, 2025 | 8.17 | 8.13 | 8.13 | 8.23 | 8.09 | 9.83M |
| July 08, 2025 | 8.26 | 8.19 | 8.19 | 8.3 | 8.07 | 14.75M |
| July 07, 2025 | 8.01 | 8.25 | 8.25 | 8.58 | 7.98 | 19.92M |
| July 04, 2025 | 8.09 | 8.04 | 8.04 | 8.15 | 8.01 | 7.78M |
| July 03, 2025 | 8.05 | 8.08 | 8.08 | 8.13 | 7.96 | 10.11M |
| July 02, 2025 | 7.86 | 8.06 | 8.06 | 8.15 | 7.79 | 14.69M |
| July 01, 2025 | 7.86 | 7.85 | 7.85 | 7.97 | 7.81 | 7.51M |
| June 30, 2025 | 7.79 | 7.86 | 7.86 | 7.87 | 7.74 | 7.38M |
| June 27, 2025 | 7.76 | 7.76 | 7.76 | 7.83 | 7.73 | 5.04M |
| June 26, 2025 | 7.77 | 7.78 | 7.78 | 7.85 | 7.73 | 7.18M |
| June 25, 2025 | 7.8 | 7.78 | 7.78 | 7.93 | 7.68 | 7.58M |
| June 24, 2025 | 7.64 | 7.81 | 7.81 | 7.85 | 7.64 | 9.51M |
| June 23, 2025 | 7.32 | 7.61 | 7.61 | 7.63 | 7.32 | 8.61M |
| June 20, 2025 | 7.46 | 7.4 | 7.4 | 7.49 | 7.28 | 6.17M |
| June 19, 2025 | 7.5 | 7.45 | 7.45 | 7.6 | 7.4 | 8.84M |
| June 18, 2025 | 7.41 | 7.55 | 7.55 | 7.56 | 7.41 | 5.66M |
| June 17, 2025 | 7.5 | 7.46 | 7.46 | 7.6 | 7.39 | 6.23M |
| June 16, 2025 | 7.27 | 7.49 | 7.49 | 7.5 | 7.26 | 6.81M |