8.43
+0.03(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.83 | 8.4 | 8.4 | 8.48 | 7.77 | 47.96M |
| September 04, 2025 | 7.96 | 7.79 | 7.79 | 8.04 | 7.68 | 20.04M |
| September 03, 2025 | 8.19 | 7.93 | 7.93 | 8.24 | 7.89 | 21.76M |
| September 02, 2025 | 8.18 | 8.19 | 8.19 | 8.27 | 7.98 | 29.31M |
| September 01, 2025 | 8.31 | 8.25 | 8.25 | 8.38 | 8.21 | 21.77M |
| August 29, 2025 | 8.48 | 8.34 | 8.34 | 8.52 | 8.28 | 24.99M |
| August 28, 2025 | 8.21 | 8.38 | 8.38 | 8.38 | 7.95 | 40.21M |
| August 27, 2025 | 8.51 | 8.18 | 8.18 | 8.59 | 8.17 | 39.63M |
| August 26, 2025 | 8.45 | 8.48 | 8.48 | 8.6 | 8.43 | 29.08M |
| August 25, 2025 | 8.6 | 8.52 | 8.52 | 8.63 | 8.42 | 39.07M |
| August 22, 2025 | 8.57 | 8.58 | 8.58 | 8.61 | 8.46 | 33.46M |
| August 21, 2025 | 8.8 | 8.62 | 8.62 | 8.82 | 8.54 | 51.54M |
| August 20, 2025 | 8.43 | 8.86 | 8.86 | 9.08 | 8.38 | 82.28M |
| August 19, 2025 | 8.45 | 8.48 | 8.48 | 8.5 | 8.3 | 35.54M |
| August 18, 2025 | 8.32 | 8.4 | 8.4 | 8.5 | 8.32 | 42.79M |
| August 15, 2025 | 8.15 | 8.33 | 8.33 | 8.33 | 8.12 | 32.37M |
| August 14, 2025 | 8.37 | 8.12 | 8.12 | 8.43 | 8.1 | 37.15M |
| August 13, 2025 | 8.3 | 8.41 | 8.41 | 8.54 | 8.3 | 58.02M |
| August 12, 2025 | 8.2 | 8.2 | 8.2 | 8.25 | 8.08 | 27.44M |
| August 11, 2025 | 8.11 | 8.19 | 8.19 | 8.27 | 8.1 | 24.01M |
| August 08, 2025 | 8.15 | 8.11 | 8.11 | 8.21 | 8.08 | 21.47M |
| August 07, 2025 | 8.2 | 8.17 | 8.17 | 8.22 | 8.1 | 27.52M |
| August 06, 2025 | 8.2 | 8.22 | 8.22 | 8.29 | 8.12 | 39.96M |
| August 05, 2025 | 7.9 | 8.25 | 8.25 | 8.26 | 7.86 | 65.03M |
| August 04, 2025 | 7.77 | 7.9 | 7.9 | 7.9 | 7.75 | 24.15M |
| August 01, 2025 | 7.69 | 7.85 | 7.85 | 7.91 | 7.61 | 24.24M |
| July 31, 2025 | 7.75 | 7.69 | 7.69 | 7.82 | 7.65 | 15.07M |
| July 30, 2025 | 7.91 | 7.77 | 7.77 | 7.91 | 7.71 | 16.72M |
| July 29, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.77 | 16.51M |
| July 28, 2025 | 7.96 | 7.9 | 7.9 | 7.98 | 7.84 | 16.97M |
| July 25, 2025 | 7.91 | 7.89 | 7.89 | 7.95 | 7.82 | 17.36M |
| July 24, 2025 | 7.84 | 7.9 | 7.9 | 7.9 | 7.79 | 18.3M |
| July 23, 2025 | 7.95 | 7.82 | 7.82 | 7.95 | 7.78 | 24.2M |
| July 22, 2025 | 8.06 | 7.95 | 7.95 | 8.1 | 7.88 | 36.51M |
| July 21, 2025 | 7.71 | 7.98 | 7.98 | 8.01 | 7.68 | 40.84M |
| July 18, 2025 | 7.77 | 7.7 | 7.7 | 7.8 | 7.66 | 17.18M |
| July 17, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.7 | 17.79M |
| July 16, 2025 | 7.66 | 7.74 | 7.74 | 7.78 | 7.64 | 21.18M |
| July 15, 2025 | 7.74 | 7.66 | 7.66 | 7.77 | 7.56 | 18.67M |
| July 14, 2025 | 7.66 | 7.74 | 7.74 | 7.75 | 7.62 | 19.28M |
| July 11, 2025 | 7.62 | 7.67 | 7.67 | 7.71 | 7.56 | 19.8M |
| July 10, 2025 | 7.59 | 7.62 | 7.62 | 7.65 | 7.53 | 15.47M |
| July 09, 2025 | 7.62 | 7.62 | 7.62 | 7.73 | 7.6 | 21.56M |
| July 08, 2025 | 7.49 | 7.63 | 7.63 | 7.65 | 7.43 | 20.32M |
| July 07, 2025 | 7.4 | 7.47 | 7.47 | 7.47 | 7.35 | 10.33M |
| July 04, 2025 | 7.54 | 7.42 | 7.42 | 7.57 | 7.41 | 16.59M |
| July 03, 2025 | 7.51 | 7.57 | 7.57 | 7.59 | 7.51 | 12.19M |
| July 02, 2025 | 7.61 | 7.54 | 7.54 | 7.63 | 7.48 | 15.61M |
| July 01, 2025 | 7.69 | 7.65 | 7.65 | 7.69 | 7.57 | 16.66M |
| June 30, 2025 | 7.55 | 7.68 | 7.68 | 7.68 | 7.49 | 24.11M |
| June 27, 2025 | 7.5 | 7.49 | 7.49 | 7.58 | 7.48 | 17.1M |
| June 26, 2025 | 7.57 | 7.49 | 7.49 | 7.64 | 7.48 | 21.48M |
| June 25, 2025 | 7.48 | 7.57 | 7.57 | 7.57 | 7.44 | 32.16M |
| June 24, 2025 | 7.4 | 7.63 | 7.63 | 7.65 | 7.39 | 25.57M |
| June 23, 2025 | 7.23 | 7.37 | 7.37 | 7.39 | 7.15 | 13.6M |
| June 20, 2025 | 7.26 | 7.2 | 7.2 | 7.37 | 7.2 | 14.41M |
| June 19, 2025 | 7.51 | 7.3 | 7.3 | 7.56 | 7.26 | 19.87M |
| June 18, 2025 | 7.46 | 7.52 | 7.52 | 7.53 | 7.4 | 15M |
| June 17, 2025 | 7.51 | 7.48 | 7.48 | 7.54 | 7.43 | 12.61M |
| June 16, 2025 | 7.43 | 7.49 | 7.49 | 7.54 | 7.41 | 11.71M |