8.13
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.99 | 8.11 | 8.11 | 8.11 | 7.74 | 17.78M |
| September 04, 2025 | 8.03 | 7.91 | 7.91 | 8.13 | 7.8 | 18.45M |
| September 03, 2025 | 8.18 | 7.98 | 7.98 | 8.28 | 7.93 | 18.23M |
| September 02, 2025 | 8.44 | 8.19 | 8.19 | 8.47 | 8.11 | 28.49M |
| September 01, 2025 | 8.37 | 8.46 | 8.46 | 8.67 | 8.32 | 38.07M |
| August 29, 2025 | 8.49 | 8.23 | 8.23 | 8.49 | 8.22 | 20.74M |
| August 28, 2025 | 8.6 | 8.5 | 8.5 | 8.6 | 8.2 | 32.62M |
| August 27, 2025 | 8.86 | 8.54 | 8.54 | 8.92 | 8.53 | 36.92M |
| August 26, 2025 | 9.05 | 8.89 | 8.89 | 9.07 | 8.88 | 31.11M |
| August 25, 2025 | 9.22 | 9.08 | 9.08 | 9.3 | 9.05 | 37.97M |
| August 22, 2025 | 9.15 | 9.2 | 9.2 | 9.24 | 9.06 | 27.61M |
| August 21, 2025 | 9.37 | 9.2 | 9.2 | 9.42 | 9.11 | 36.96M |
| August 20, 2025 | 9.56 | 9.39 | 9.39 | 9.62 | 9.19 | 58.5M |
| August 19, 2025 | 9.9 | 9.72 | 9.72 | 10.37 | 9.7 | 70.15M |
| August 18, 2025 | 9.92 | 10.12 | 10.12 | 10.54 | 9.82 | 77.56M |
| August 15, 2025 | 9.71 | 9.92 | 9.92 | 10.04 | 9.39 | 70.82M |
| August 14, 2025 | 10.99 | 10.06 | 10.06 | 10.99 | 9.86 | 106.07M |
| August 13, 2025 | 10.71 | 11.33 | 11.33 | 11.6 | 10.64 | 122.82M |
| August 12, 2025 | 10.72 | 10.8 | 10.8 | 11.45 | 10.16 | 124.97M |
| August 11, 2025 | 11.06 | 10.6 | 10.6 | 11.57 | 10.42 | 147.62M |
| August 08, 2025 | 10.47 | 10.93 | 10.93 | 11.67 | 9.81 | 178.79M |
| August 07, 2025 | 8.15 | 9.77 | 9.77 | 9.77 | 7.98 | 118.07M |
| August 06, 2025 | 8.88 | 8.14 | 8.14 | 9.35 | 8.13 | 131.68M |
| August 05, 2025 | 9.78 | 9.19 | 9.19 | 10.88 | 8.89 | 165.94M |
| August 04, 2025 | 8.9 | 10.14 | 10.14 | 10.14 | 7.9 | 175.49M |
| August 01, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.15 | 58.81M |
| July 31, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 16.12M |
| July 30, 2025 | 5.83 | 5.87 | 5.87 | 5.9 | 5.79 | 12.68M |
| July 29, 2025 | 5.92 | 5.83 | 5.83 | 5.93 | 5.7 | 14.24M |
| July 28, 2025 | 5.77 | 5.84 | 5.84 | 6.1 | 5.77 | 20.71M |
| July 25, 2025 | 5.71 | 5.77 | 5.77 | 5.79 | 5.67 | 12.31M |
| July 24, 2025 | 5.56 | 5.69 | 5.69 | 5.76 | 5.56 | 10.47M |
| July 23, 2025 | 5.6 | 5.56 | 5.56 | 5.63 | 5.54 | 9.21M |
| July 22, 2025 | 5.68 | 5.6 | 5.6 | 5.7 | 5.59 | 10.61M |
| July 21, 2025 | 5.54 | 5.69 | 5.69 | 5.72 | 5.53 | 11.72M |
| July 18, 2025 | 5.5 | 5.56 | 5.56 | 5.57 | 5.45 | 9.53M |
| July 17, 2025 | 5.45 | 5.5 | 5.5 | 5.51 | 5.45 | 6.48M |
| July 16, 2025 | 5.38 | 5.46 | 5.46 | 5.47 | 5.34 | 6.68M |
| July 15, 2025 | 5.43 | 5.37 | 5.37 | 5.43 | 5.3 | 7.89M |
| July 14, 2025 | 5.37 | 5.43 | 5.43 | 5.44 | 5.36 | 7.96M |
| July 11, 2025 | 5.39 | 5.38 | 5.38 | 5.41 | 5.29 | 7.19M |
| July 10, 2025 | 5.34 | 5.39 | 5.39 | 5.4 | 5.29 | 8.19M |
| July 09, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.29 | 5.87M |
| July 08, 2025 | 5.38 | 5.35 | 5.35 | 5.46 | 5.29 | 10.82M |
| July 07, 2025 | 5.25 | 5.39 | 5.39 | 5.44 | 5.24 | 13.52M |
| July 04, 2025 | 5.32 | 5.26 | 5.26 | 5.34 | 5.23 | 9.73M |
| July 03, 2025 | 5.3 | 5.32 | 5.32 | 5.32 | 5.26 | 7.69M |
| July 02, 2025 | 5.27 | 5.29 | 5.29 | 5.3 | 5.23 | 7.93M |
| July 01, 2025 | 5.21 | 5.27 | 5.27 | 5.3 | 5.2 | 10.49M |
| June 30, 2025 | 5.19 | 5.2 | 5.2 | 5.21 | 5.15 | 8.14M |
| June 27, 2025 | 5.21 | 5.17 | 5.17 | 5.24 | 5.15 | 8.73M |
| June 26, 2025 | 5.18 | 5.22 | 5.22 | 5.23 | 5.14 | 9.08M |
| June 25, 2025 | 5.23 | 5.18 | 5.18 | 5.24 | 5.11 | 7.11M |
| June 24, 2025 | 5.16 | 5.2 | 5.2 | 5.24 | 5.14 | 9.51M |
| June 23, 2025 | 4.99 | 5.15 | 5.15 | 5.17 | 4.96 | 9.54M |
| June 20, 2025 | 4.97 | 4.99 | 4.99 | 5.05 | 4.92 | 6.45M |
| June 19, 2025 | 5.09 | 4.95 | 4.95 | 5.1 | 4.93 | 7.08M |
| June 18, 2025 | 5.1 | 5.1 | 5.1 | 5.14 | 5.06 | 6.8M |
| June 17, 2025 | 5.13 | 5.13 | 5.13 | 5.2 | 5.08 | 6.25M |
| June 16, 2025 | 5.08 | 5.11 | 5.11 | 5.17 | 5.06 | 5.1M |