8.33
+0.09(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.3 | 8.33 | 8.33 | 8.39 | 8.19 | 43.01M |
| September 05, 2025 | 7.84 | 8.24 | 8.24 | 8.24 | 7.78 | 46.95M |
| September 04, 2025 | 7.73 | 7.86 | 7.86 | 8.04 | 7.7 | 37.32M |
| September 03, 2025 | 7.95 | 7.73 | 7.73 | 8 | 7.65 | 27.94M |
| September 02, 2025 | 8.14 | 7.98 | 7.98 | 8.17 | 7.8 | 38.93M |
| September 01, 2025 | 8.06 | 8.18 | 8.18 | 8.19 | 7.97 | 41.45M |
| August 29, 2025 | 8.07 | 8.03 | 8.03 | 8.22 | 7.95 | 37.09M |
| August 28, 2025 | 8.03 | 8.04 | 8.04 | 8.22 | 7.66 | 64.43M |
| August 27, 2025 | 8.08 | 8.07 | 8.07 | 8.55 | 8.03 | 76.81M |
| August 26, 2025 | 7.98 | 8.15 | 8.15 | 8.25 | 7.92 | 63.98M |
| August 25, 2025 | 7.88 | 7.89 | 7.89 | 7.95 | 7.79 | 38.27M |
| August 22, 2025 | 7.71 | 7.92 | 7.92 | 8.05 | 7.66 | 55M |
| August 21, 2025 | 7.83 | 7.75 | 7.75 | 7.86 | 7.71 | 28.26M |
| August 20, 2025 | 7.7 | 7.84 | 7.84 | 7.84 | 7.66 | 32.62M |
| August 19, 2025 | 7.72 | 7.74 | 7.74 | 7.81 | 7.66 | 34.84M |
| August 18, 2025 | 7.58 | 7.69 | 7.69 | 7.77 | 7.58 | 35.68M |
| August 15, 2025 | 7.44 | 7.58 | 7.58 | 7.58 | 7.41 | 27.74M |
| August 14, 2025 | 7.66 | 7.45 | 7.45 | 7.68 | 7.45 | 33.46M |
| August 13, 2025 | 7.51 | 7.66 | 7.66 | 7.68 | 7.45 | 40.95M |
| August 12, 2025 | 7.57 | 7.51 | 7.51 | 7.63 | 7.47 | 32.54M |
| August 11, 2025 | 7.3 | 7.57 | 7.57 | 7.63 | 7.29 | 43.51M |
| August 08, 2025 | 7.32 | 7.31 | 7.31 | 7.4 | 7.3 | 16.7M |
| August 07, 2025 | 7.45 | 7.33 | 7.33 | 7.47 | 7.31 | 21.33M |
| August 06, 2025 | 7.38 | 7.45 | 7.45 | 7.48 | 7.32 | 29.77M |
| August 05, 2025 | 7.5 | 7.5 | 7.5 | 7.54 | 7.44 | 27.09M |
| August 04, 2025 | 7.26 | 7.46 | 7.46 | 7.49 | 7.21 | 24.83M |
| August 01, 2025 | 7.25 | 7.28 | 7.28 | 7.32 | 7.23 | 12.91M |
| July 31, 2025 | 7.35 | 7.26 | 7.26 | 7.44 | 7.25 | 21.51M |
| July 30, 2025 | 7.4 | 7.4 | 7.4 | 7.49 | 7.31 | 23.63M |
| July 29, 2025 | 7.42 | 7.41 | 7.41 | 7.43 | 7.23 | 22.53M |
| July 28, 2025 | 7.38 | 7.43 | 7.43 | 7.43 | 7.34 | 15.57M |
| July 25, 2025 | 7.43 | 7.38 | 7.38 | 7.46 | 7.36 | 19.19M |
| July 24, 2025 | 7.41 | 7.44 | 7.44 | 7.48 | 7.38 | 20.42M |
| July 23, 2025 | 7.56 | 7.41 | 7.41 | 7.59 | 7.41 | 30.57M |
| July 22, 2025 | 7.48 | 7.59 | 7.59 | 7.59 | 7.35 | 45.73M |
| July 21, 2025 | 7.61 | 7.46 | 7.46 | 7.76 | 7.43 | 56.15M |
| July 18, 2025 | 7.27 | 7.25 | 7.25 | 7.29 | 7.19 | 19.17M |
| July 17, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.2 | 19.63M |
| July 16, 2025 | 7.31 | 7.25 | 7.25 | 7.36 | 7.2 | 30.67M |
| July 15, 2025 | 7.6 | 7.37 | 7.37 | 7.85 | 7.31 | 54.16M |
| July 14, 2025 | 7.33 | 7.41 | 7.41 | 7.51 | 7.28 | 28.57M |
| July 11, 2025 | 7.31 | 7.34 | 7.34 | 7.38 | 7.23 | 27.23M |
| July 10, 2025 | 7.46 | 7.35 | 7.35 | 7.55 | 7.32 | 31.43M |
| July 09, 2025 | 7.51 | 7.4 | 7.4 | 7.65 | 7.35 | 49.63M |
| July 08, 2025 | 7.65 | 7.58 | 7.58 | 7.7 | 7.47 | 56.95M |
| July 07, 2025 | 7.15 | 7.7 | 7.7 | 7.89 | 7.15 | 73.47M |
| July 04, 2025 | 7.3 | 7.2 | 7.2 | 7.39 | 7.17 | 39.05M |
| July 03, 2025 | 7.31 | 7.39 | 7.39 | 7.53 | 7.16 | 65.75M |
| July 02, 2025 | 7 | 7.38 | 7.38 | 7.45 | 6.99 | 93.15M |
| July 01, 2025 | 6.9 | 6.89 | 6.89 | 6.98 | 6.81 | 20.7M |
| June 30, 2025 | 6.9 | 6.91 | 6.91 | 6.94 | 6.87 | 19.29M |
| June 27, 2025 | 6.83 | 6.87 | 6.87 | 6.92 | 6.82 | 19.9M |
| June 26, 2025 | 6.87 | 6.85 | 6.85 | 7.02 | 6.83 | 29.23M |
| June 25, 2025 | 6.83 | 6.87 | 6.87 | 6.9 | 6.76 | 29.1M |
| June 24, 2025 | 6.7 | 6.82 | 6.82 | 6.84 | 6.69 | 25.19M |
| June 23, 2025 | 6.53 | 6.69 | 6.69 | 6.69 | 6.47 | 17.17M |
| June 20, 2025 | 6.57 | 6.61 | 6.61 | 6.7 | 6.57 | 13.19M |
| June 19, 2025 | 6.75 | 6.57 | 6.57 | 6.75 | 6.56 | 19.26M |
| June 18, 2025 | 6.67 | 6.77 | 6.77 | 6.81 | 6.64 | 19.35M |
| June 17, 2025 | 6.69 | 6.7 | 6.7 | 6.72 | 6.62 | 14.89M |