8.39
+0.08(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.17 | 8.31 | 8.31 | 8.35 | 8.14 | 4.76M |
| September 04, 2025 | 8.22 | 8.17 | 8.17 | 8.36 | 8.03 | 6.14M |
| September 03, 2025 | 8.48 | 8.22 | 8.22 | 8.55 | 8.16 | 4.04M |
| September 02, 2025 | 8.49 | 8.43 | 8.43 | 8.56 | 8.25 | 5.41M |
| September 01, 2025 | 8.5 | 8.49 | 8.49 | 8.65 | 8.46 | 5.35M |
| August 29, 2025 | 8.62 | 8.49 | 8.49 | 8.63 | 8.43 | 4.64M |
| August 28, 2025 | 8.67 | 8.57 | 8.57 | 8.77 | 8.21 | 7.11M |
| August 27, 2025 | 9.06 | 8.56 | 8.56 | 9.13 | 8.55 | 6.6M |
| August 26, 2025 | 8.96 | 9.06 | 9.06 | 9.13 | 8.87 | 4.07M |
| August 25, 2025 | 9.04 | 8.98 | 8.98 | 9.13 | 8.92 | 4.76M |
| August 22, 2025 | 9.14 | 9.02 | 9.02 | 9.14 | 8.92 | 4.37M |
| August 21, 2025 | 9.18 | 9.12 | 9.12 | 9.22 | 9.08 | 4.34M |
| August 20, 2025 | 9.09 | 9.18 | 9.18 | 9.18 | 9.01 | 4.2M |
| August 19, 2025 | 9.1 | 9.11 | 9.11 | 9.15 | 8.92 | 6.25M |
| August 18, 2025 | 9.13 | 9.08 | 9.08 | 9.29 | 9.03 | 6.58M |
| August 15, 2025 | 9.13 | 9.09 | 9.09 | 9.28 | 9.04 | 5.95M |
| August 14, 2025 | 9.35 | 9.16 | 9.16 | 9.42 | 9.14 | 5.1M |
| August 13, 2025 | 9.26 | 9.33 | 9.33 | 9.38 | 9.26 | 4.83M |
| August 12, 2025 | 9.44 | 9.3 | 9.3 | 9.44 | 9.21 | 7.09M |
| August 11, 2025 | 9.31 | 9.47 | 9.47 | 9.47 | 9.28 | 5M |
| August 08, 2025 | 9.25 | 9.31 | 9.31 | 9.33 | 9.16 | 4.58M |
| August 07, 2025 | 9.27 | 9.27 | 9.27 | 9.34 | 9.2 | 5.67M |
| August 06, 2025 | 9.18 | 9.27 | 9.27 | 9.3 | 9.13 | 5.12M |
| August 05, 2025 | 8.99 | 9.19 | 9.19 | 9.19 | 8.99 | 5.77M |
| August 04, 2025 | 8.8 | 9 | 9 | 9.03 | 8.77 | 5.3M |
| August 01, 2025 | 8.67 | 8.86 | 8.86 | 8.87 | 8.59 | 5.47M |
| July 31, 2025 | 8.76 | 8.65 | 8.65 | 8.87 | 8.6 | 5.23M |
| July 30, 2025 | 8.88 | 8.78 | 8.78 | 8.89 | 8.68 | 3.96M |
| July 29, 2025 | 8.98 | 8.91 | 8.91 | 8.98 | 8.81 | 3.52M |
| July 28, 2025 | 8.92 | 8.98 | 8.98 | 8.98 | 8.85 | 4.17M |
| July 25, 2025 | 8.85 | 8.92 | 8.92 | 8.92 | 8.76 | 4.55M |
| July 24, 2025 | 8.74 | 8.84 | 8.84 | 8.9 | 8.74 | 5.91M |
| July 23, 2025 | 8.79 | 8.75 | 8.75 | 8.94 | 8.7 | 9.71M |
| July 22, 2025 | 8.75 | 8.86 | 8.86 | 8.94 | 8.7 | 9.49M |
| July 21, 2025 | 9 | 8.99 | 8.99 | 9 | 8.86 | 9.15M |
| July 18, 2025 | 9.08 | 9 | 9 | 9.1 | 8.89 | 8.61M |
| July 17, 2025 | 9.33 | 9.11 | 9.11 | 9.42 | 9.06 | 16.4M |
| July 16, 2025 | 8.67 | 9.48 | 9.48 | 9.54 | 8.65 | 18.07M |
| July 15, 2025 | 8.83 | 8.71 | 8.71 | 8.93 | 8.61 | 7.25M |
| July 14, 2025 | 8.67 | 8.89 | 8.89 | 9.01 | 8.61 | 11.47M |
| July 11, 2025 | 8.81 | 8.64 | 8.64 | 8.83 | 8.61 | 10.79M |
| July 10, 2025 | 8.95 | 8.85 | 8.85 | 9.15 | 8.77 | 18.09M |
| July 09, 2025 | 8.5 | 9.07 | 9.07 | 9.76 | 8.45 | 28.55M |
| July 08, 2025 | 8.47 | 8.51 | 8.51 | 8.55 | 8.35 | 3.29M |
| July 07, 2025 | 8.39 | 8.46 | 8.46 | 8.47 | 8.32 | 3.26M |
| July 04, 2025 | 8.45 | 8.35 | 8.35 | 8.49 | 8.32 | 3.18M |
| July 03, 2025 | 8.49 | 8.5 | 8.45 | 8.53 | 8.4 | 3.43M |
| July 02, 2025 | 8.59 | 8.49 | 8.44 | 8.59 | 8.39 | 3.67M |
| July 01, 2025 | 8.61 | 8.54 | 8.49 | 8.62 | 8.41 | 5.09M |
| June 30, 2025 | 8.43 | 8.58 | 8.53 | 8.58 | 8.39 | 5.01M |
| June 27, 2025 | 8.38 | 8.42 | 8.37 | 8.54 | 8.33 | 6.23M |
| June 26, 2025 | 8.29 | 8.35 | 8.3 | 8.46 | 8.13 | 5.76M |
| June 25, 2025 | 8.25 | 8.27 | 8.22 | 8.37 | 8.17 | 5.23M |
| June 24, 2025 | 8.01 | 8.27 | 8.27 | 8.28 | 7.92 | 5.41M |
| June 23, 2025 | 7.72 | 7.92 | 7.92 | 7.92 | 7.65 | 2.78M |
| June 20, 2025 | 7.76 | 7.72 | 7.72 | 7.91 | 7.69 | 2.7M |
| June 19, 2025 | 7.97 | 7.76 | 7.76 | 8.02 | 7.74 | 3.98M |
| June 18, 2025 | 8.02 | 7.98 | 7.98 | 8.09 | 7.92 | 2.74M |
| June 17, 2025 | 8.12 | 8.02 | 8.02 | 8.16 | 7.97 | 2.93M |
| June 16, 2025 | 7.96 | 8.08 | 8.08 | 8.11 | 7.95 | 3.24M |