8.45
+0.3(+3.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.14 | 8.15 | 8.15 | 8.17 | 8.02 | 12.41M |
| September 04, 2025 | 8.21 | 8.13 | 8.13 | 8.34 | 7.98 | 12.33M |
| September 03, 2025 | 8.45 | 8.18 | 8.18 | 8.49 | 8.15 | 9.46M |
| September 02, 2025 | 8.53 | 8.45 | 8.45 | 8.65 | 8.3 | 11.98M |
| September 01, 2025 | 8.41 | 8.56 | 8.56 | 8.63 | 8.38 | 13.13M |
| August 29, 2025 | 8.44 | 8.39 | 8.39 | 8.49 | 8.35 | 13.01M |
| August 28, 2025 | 8.62 | 8.45 | 8.45 | 8.86 | 8.17 | 24.33M |
| August 27, 2025 | 8.88 | 8.67 | 8.67 | 9.01 | 8.67 | 15.13M |
| August 26, 2025 | 8.86 | 8.84 | 8.84 | 8.91 | 8.75 | 9.75M |
| August 25, 2025 | 8.91 | 8.88 | 8.88 | 8.98 | 8.8 | 14.92M |
| August 22, 2025 | 8.78 | 8.87 | 8.87 | 8.96 | 8.63 | 20.94M |
| August 21, 2025 | 8.81 | 8.8 | 8.8 | 8.83 | 8.71 | 11.86M |
| August 20, 2025 | 8.79 | 8.78 | 8.78 | 8.79 | 8.62 | 12.12M |
| August 19, 2025 | 8.75 | 8.85 | 8.85 | 9 | 8.75 | 15.59M |
| August 18, 2025 | 8.69 | 8.74 | 8.74 | 8.81 | 8.68 | 13.94M |
| August 15, 2025 | 8.57 | 8.69 | 8.69 | 8.7 | 8.57 | 9.8M |
| August 14, 2025 | 8.78 | 8.59 | 8.59 | 8.87 | 8.58 | 15.08M |
| August 13, 2025 | 8.9 | 8.78 | 8.78 | 8.93 | 8.66 | 16.16M |
| August 12, 2025 | 8.95 | 8.89 | 8.89 | 9.07 | 8.82 | 19.23M |
| August 11, 2025 | 8.7 | 8.97 | 8.97 | 9 | 8.67 | 21.78M |
| August 08, 2025 | 8.66 | 8.71 | 8.71 | 8.85 | 8.54 | 18.4M |
| August 07, 2025 | 8.69 | 8.65 | 8.65 | 8.81 | 8.59 | 14.82M |
| August 06, 2025 | 8.7 | 8.66 | 8.66 | 8.83 | 8.58 | 13.1M |
| August 05, 2025 | 8.69 | 8.71 | 8.71 | 8.83 | 8.63 | 12.52M |
| August 04, 2025 | 8.56 | 8.69 | 8.69 | 8.69 | 8.43 | 12.73M |
| August 01, 2025 | 8.55 | 8.61 | 8.61 | 8.78 | 8.52 | 14.75M |
| July 31, 2025 | 8.56 | 8.59 | 8.59 | 8.72 | 8.52 | 17.63M |
| July 30, 2025 | 8.72 | 8.6 | 8.6 | 8.81 | 8.51 | 16.06M |
| July 29, 2025 | 8.58 | 8.76 | 8.76 | 8.86 | 8.51 | 19.94M |
| July 28, 2025 | 8.66 | 8.59 | 8.59 | 8.7 | 8.53 | 13M |
| July 25, 2025 | 8.47 | 8.61 | 8.61 | 8.68 | 8.4 | 19.51M |
| July 24, 2025 | 8.19 | 8.45 | 8.45 | 8.49 | 8.17 | 18.57M |
| July 23, 2025 | 8.33 | 8.19 | 8.19 | 8.33 | 8.17 | 12.89M |
| July 22, 2025 | 8.27 | 8.27 | 8.27 | 8.31 | 8.22 | 9.62M |
| July 21, 2025 | 8.22 | 8.27 | 8.27 | 8.29 | 8.18 | 10.01M |
| July 18, 2025 | 8.2 | 8.17 | 8.17 | 8.22 | 8.1 | 9.13M |
| July 17, 2025 | 8.19 | 8.22 | 8.22 | 8.24 | 8.16 | 8.68M |
| July 16, 2025 | 8.06 | 8.2 | 8.2 | 8.22 | 8.03 | 11.95M |
| July 15, 2025 | 8.17 | 8.07 | 8.07 | 8.2 | 7.95 | 15.79M |
| July 14, 2025 | 8.2 | 8.19 | 8.19 | 8.24 | 8.13 | 8.1M |
| July 11, 2025 | 8.11 | 8.17 | 8.17 | 8.19 | 8.05 | 12.75M |
| July 10, 2025 | 8.06 | 8.09 | 8.09 | 8.15 | 8.01 | 10.91M |
| July 09, 2025 | 8.06 | 8.07 | 8.07 | 8.2 | 7.98 | 13.77M |
| July 08, 2025 | 8.01 | 8.03 | 8.03 | 8.13 | 7.98 | 12.56M |
| July 07, 2025 | 7.92 | 8.05 | 8.05 | 8.17 | 7.91 | 20.71M |
| July 04, 2025 | 7.96 | 7.9 | 7.9 | 7.98 | 7.86 | 11.01M |
| July 03, 2025 | 7.82 | 7.9 | 7.9 | 7.96 | 7.8 | 12.64M |
| July 02, 2025 | 7.84 | 7.82 | 7.82 | 7.93 | 7.75 | 12.92M |
| July 01, 2025 | 7.8 | 7.89 | 7.89 | 7.89 | 7.76 | 12.51M |
| June 30, 2025 | 7.63 | 7.8 | 7.8 | 7.83 | 7.6 | 14.09M |
| June 27, 2025 | 7.65 | 7.64 | 7.64 | 7.74 | 7.62 | 9.19M |
| June 26, 2025 | 7.65 | 7.62 | 7.62 | 7.7 | 7.59 | 8.88M |
| June 25, 2025 | 7.62 | 7.65 | 7.65 | 7.66 | 7.55 | 10.91M |
| June 24, 2025 | 7.52 | 7.62 | 7.62 | 7.62 | 7.47 | 10.14M |
| June 23, 2025 | 7.14 | 7.5 | 7.5 | 7.54 | 7.11 | 16.06M |
| June 20, 2025 | 7.21 | 7.22 | 7.22 | 7.38 | 7.19 | 9.46M |
| June 19, 2025 | 7.44 | 7.22 | 7.22 | 7.52 | 7.2 | 14.33M |
| June 18, 2025 | 7.66 | 7.48 | 7.48 | 7.75 | 7.43 | 19.55M |
| June 17, 2025 | 7.43 | 7.67 | 7.67 | 8 | 7.43 | 32.53M |
| June 16, 2025 | 7.33 | 7.41 | 7.41 | 7.45 | 7.33 | 7.22M |