8.04
-0.24(-2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 8.26 | 8.04 | 8.04 | 8.26 | 8.03 | 5.24M |
| September 08, 2025 | 8.02 | 8.28 | 8.28 | 8.35 | 8.01 | 5.73M |
| September 05, 2025 | 8.17 | 8.15 | 8.15 | 8.24 | 7.99 | 5.07M |
| September 04, 2025 | 8.55 | 8.12 | 8.12 | 8.63 | 8 | 8.25M |
| September 03, 2025 | 8.87 | 8.46 | 8.46 | 8.87 | 8.11 | 8.78M |
| September 02, 2025 | 8.98 | 8.9 | 8.9 | 9.29 | 8.83 | 9.56M |
| September 01, 2025 | 8.8 | 8.82 | 8.82 | 8.91 | 8.71 | 3.76M |
| August 29, 2025 | 8.98 | 8.89 | 8.89 | 9.03 | 8.8 | 4.8M |
| August 28, 2025 | 8.85 | 9.03 | 9.03 | 9.09 | 8.75 | 6.85M |
| August 27, 2025 | 9.3 | 8.85 | 8.85 | 9.38 | 8.85 | 9.15M |
| August 26, 2025 | 8.72 | 9.4 | 9.4 | 9.52 | 8.7 | 14.07M |
| August 25, 2025 | 8.71 | 8.78 | 8.78 | 8.86 | 8.68 | 7.21M |
| August 22, 2025 | 8.63 | 8.73 | 8.73 | 8.79 | 8.5 | 8.11M |
| August 21, 2025 | 8.9 | 8.65 | 8.65 | 9.13 | 8.48 | 15.84M |
| August 20, 2025 | 9.99 | 9.09 | 9.09 | 9.99 | 8.9 | 23.65M |
| August 19, 2025 | 9.82 | 10.83 | 10.83 | 11.8 | 9.73 | 18.53M |
| August 18, 2025 | 10.77 | 10.55 | 10.55 | 10.8 | 9.81 | 16.47M |
| August 15, 2025 | 10.42 | 10.82 | 10.82 | 10.96 | 10.26 | 7.72M |
| August 14, 2025 | 10.15 | 10.41 | 10.41 | 10.66 | 10.07 | 6.08M |
| August 13, 2025 | 10.55 | 10.35 | 10.35 | 10.72 | 10.3 | 6.85M |
| August 12, 2025 | 10.27 | 10.54 | 10.54 | 10.88 | 10.16 | 10.17M |
| August 11, 2025 | 10.52 | 10.38 | 10.38 | 11.01 | 10.25 | 12.44M |
| August 08, 2025 | 9.34 | 10.11 | 10.11 | 10.65 | 9.33 | 13.78M |
| August 07, 2025 | 8.85 | 9.28 | 9.28 | 9.46 | 8.81 | 9.7M |
| August 06, 2025 | 8.8 | 8.89 | 8.89 | 9.17 | 8.72 | 10.8M |
| August 05, 2025 | 9 | 8.81 | 8.81 | 9.14 | 8.45 | 12.16M |
| August 04, 2025 | 9.38 | 9.12 | 9.12 | 9.6 | 9.02 | 8.02M |
| August 01, 2025 | 10.09 | 9.67 | 9.67 | 10.18 | 9.59 | 7.7M |
| July 31, 2025 | 10.13 | 10 | 10 | 10.53 | 9.92 | 7.82M |
| July 30, 2025 | 10.3 | 10.01 | 10.01 | 10.46 | 9.99 | 9.75M |
| July 29, 2025 | 10.5 | 10.65 | 10.65 | 11.1 | 10.16 | 12.08M |
| July 28, 2025 | 10.45 | 10.19 | 10.19 | 10.48 | 9.88 | 16.42M |
| July 25, 2025 | 8.92 | 10.75 | 10.75 | 10.8 | 8.92 | 20.84M |
| July 24, 2025 | 8.43 | 9 | 9 | 9.13 | 8.38 | 11.67M |
| July 23, 2025 | 8.31 | 8.5 | 8.5 | 8.88 | 8.25 | 9.79M |
| July 22, 2025 | 8.16 | 8.4 | 8.4 | 8.49 | 8.12 | 8.44M |
| July 21, 2025 | 8.69 | 8.27 | 8.27 | 8.99 | 8.05 | 13.88M |
| July 18, 2025 | 7.4 | 7.69 | 7.69 | 7.78 | 7.36 | 6.48M |
| July 17, 2025 | 7.59 | 7.42 | 7.42 | 7.6 | 7.34 | 3.58M |
| July 16, 2025 | 7.19 | 7.45 | 7.45 | 7.5 | 7.19 | 4.46M |
| July 15, 2025 | 7.38 | 7.23 | 7.23 | 7.46 | 7.1 | 3.75M |
| July 14, 2025 | 7.14 | 7.33 | 7.33 | 7.38 | 7.09 | 3.4M |
| July 11, 2025 | 7.13 | 7.17 | 7.17 | 7.33 | 7.13 | 3.54M |
| July 10, 2025 | 7.26 | 7.16 | 7.16 | 7.38 | 7.11 | 4.43M |
| July 09, 2025 | 7.6 | 7.27 | 7.27 | 7.73 | 7.21 | 7.95M |
| July 08, 2025 | 7.5 | 7.6 | 7.6 | 7.98 | 7.49 | 7.46M |
| July 07, 2025 | 7.25 | 7.56 | 7.56 | 7.75 | 7.1 | 10.16M |
| July 04, 2025 | 6.96 | 7.5 | 7.5 | 8.33 | 6.9 | 14.28M |
| July 03, 2025 | 6.96 | 6.97 | 6.97 | 7.15 | 6.83 | 6.3M |
| July 02, 2025 | 6.73 | 6.96 | 6.96 | 7.18 | 6.69 | 7.02M |
| July 01, 2025 | 6.8 | 6.73 | 6.73 | 6.86 | 6.7 | 2.95M |
| June 30, 2025 | 6.97 | 6.84 | 6.84 | 6.97 | 6.68 | 4.1M |
| June 27, 2025 | 6.83 | 6.93 | 6.93 | 7.02 | 6.81 | 3.8M |
| June 26, 2025 | 6.88 | 6.82 | 6.82 | 6.95 | 6.72 | 4.93M |
| June 25, 2025 | 6.63 | 6.94 | 6.94 | 7.2 | 6.6 | 7.25M |
| June 24, 2025 | 6.5 | 6.67 | 6.67 | 6.75 | 6.5 | 3.72M |
| June 23, 2025 | 6.47 | 6.48 | 6.48 | 6.51 | 6.32 | 2.24M |
| June 20, 2025 | 6.61 | 6.46 | 6.46 | 6.62 | 6.42 | 3.3M |
| June 19, 2025 | 6.55 | 6.55 | 6.55 | 6.65 | 6.33 | 4.56M |
| June 18, 2025 | 6.85 | 6.54 | 6.54 | 6.85 | 6.54 | 4.43M |