8.14
-0.1(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.23 | 8.14 | 8.14 | 8.25 | 8.02 | 16M |
| September 11, 2025 | 7.9 | 8.24 | 8.24 | 8.35 | 7.9 | 26.87M |
| September 10, 2025 | 7.68 | 7.96 | 7.96 | 8.03 | 7.65 | 22.28M |
| September 09, 2025 | 7.79 | 7.68 | 7.68 | 7.99 | 7.63 | 19.77M |
| September 08, 2025 | 7.63 | 7.86 | 7.86 | 7.96 | 7.46 | 27.04M |
| September 05, 2025 | 7.17 | 7.51 | 7.51 | 7.58 | 7.13 | 25.81M |
| September 04, 2025 | 6.92 | 7.23 | 7.23 | 7.42 | 6.88 | 27.11M |
| September 03, 2025 | 7 | 6.91 | 6.91 | 7.14 | 6.87 | 13.76M |
| September 02, 2025 | 7.08 | 7.03 | 7.03 | 7.14 | 6.87 | 13M |
| September 01, 2025 | 6.86 | 7.13 | 7.13 | 7.27 | 6.86 | 22.24M |
| August 29, 2025 | 7 | 6.85 | 6.85 | 7.09 | 6.84 | 12.12M |
| August 28, 2025 | 6.86 | 6.95 | 6.95 | 6.99 | 6.7 | 18.49M |
| August 27, 2025 | 7.06 | 6.84 | 6.84 | 7.23 | 6.83 | 22.76M |
| August 26, 2025 | 6.72 | 7.12 | 7.12 | 7.25 | 6.71 | 38.22M |
| August 25, 2025 | 6.7 | 6.7 | 6.7 | 6.81 | 6.65 | 12.97M |
| August 22, 2025 | 6.69 | 6.67 | 6.67 | 6.85 | 6.63 | 14.16M |
| August 21, 2025 | 6.64 | 6.59 | 6.59 | 6.65 | 6.56 | 9.16M |
| August 20, 2025 | 6.55 | 6.62 | 6.62 | 6.63 | 6.55 | 10.15M |
| August 19, 2025 | 6.67 | 6.6 | 6.6 | 6.7 | 6.53 | 15.28M |
| August 18, 2025 | 6.85 | 6.7 | 6.7 | 6.89 | 6.7 | 15.09M |
| August 15, 2025 | 6.65 | 6.73 | 6.73 | 6.95 | 6.56 | 24.55M |
| August 14, 2025 | 6.95 | 6.62 | 6.62 | 7.26 | 6.59 | 24.72M |
| August 13, 2025 | 6.62 | 6.83 | 6.83 | 6.95 | 6.52 | 28.4M |
| August 12, 2025 | 6.59 | 6.6 | 6.6 | 6.64 | 6.56 | 5.73M |
| August 11, 2025 | 6.56 | 6.59 | 6.59 | 6.62 | 6.51 | 9.79M |
| August 08, 2025 | 6.5 | 6.56 | 6.56 | 6.58 | 6.43 | 8.24M |
| August 07, 2025 | 6.47 | 6.48 | 6.48 | 6.53 | 6.47 | 5.37M |
| August 06, 2025 | 6.54 | 6.5 | 6.5 | 6.54 | 6.47 | 4.87M |
| August 05, 2025 | 6.43 | 6.5 | 6.5 | 6.52 | 6.43 | 7.12M |
| August 04, 2025 | 6.31 | 6.43 | 6.43 | 6.44 | 6.27 | 5.8M |
| August 01, 2025 | 6.26 | 6.36 | 6.36 | 6.4 | 6.25 | 6.14M |
| July 31, 2025 | 6.43 | 6.24 | 6.24 | 6.43 | 6.22 | 7.83M |
| July 30, 2025 | 6.45 | 6.42 | 6.42 | 6.5 | 6.36 | 6.42M |
| July 29, 2025 | 6.56 | 6.46 | 6.46 | 6.56 | 6.39 | 6.95M |
| July 28, 2025 | 6.57 | 6.55 | 6.55 | 6.58 | 6.49 | 5.48M |
| July 25, 2025 | 6.52 | 6.55 | 6.55 | 6.64 | 6.45 | 7.95M |
| July 24, 2025 | 6.47 | 6.51 | 6.51 | 6.55 | 6.47 | 5.95M |
| July 23, 2025 | 6.53 | 6.49 | 6.49 | 6.62 | 6.49 | 7.52M |
| July 22, 2025 | 6.57 | 6.53 | 6.53 | 6.61 | 6.4 | 9.74M |
| July 21, 2025 | 6.45 | 6.59 | 6.59 | 6.7 | 6.39 | 13.83M |
| July 18, 2025 | 6.36 | 6.36 | 6.36 | 6.4 | 6.31 | 4.35M |
| July 17, 2025 | 6.29 | 6.35 | 6.35 | 6.41 | 6.27 | 6.18M |
| July 16, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.23 | 5.63M |
| July 15, 2025 | 6.38 | 6.26 | 6.26 | 6.4 | 6.19 | 7.7M |
| July 14, 2025 | 6.36 | 6.4 | 6.4 | 6.4 | 6.34 | 7.03M |
| July 11, 2025 | 6.43 | 6.35 | 6.35 | 6.45 | 6.27 | 7.9M |
| July 10, 2025 | 6.38 | 6.41 | 6.41 | 6.43 | 6.33 | 6.59M |
| July 09, 2025 | 6.33 | 6.41 | 6.41 | 6.48 | 6.33 | 9.02M |
| July 08, 2025 | 6.42 | 6.36 | 6.36 | 6.49 | 6.27 | 11.84M |
| July 07, 2025 | 6.54 | 6.42 | 6.39 | 6.57 | 6.35 | 11.11M |
| July 04, 2025 | 6.7 | 6.57 | 6.54 | 6.75 | 6.56 | 4.87M |
| July 03, 2025 | 6.66 | 6.7 | 6.67 | 6.7 | 6.59 | 5.28M |
| July 02, 2025 | 6.63 | 6.66 | 6.63 | 6.72 | 6.58 | 6.68M |
| July 01, 2025 | 6.66 | 6.63 | 6.6 | 6.69 | 6.55 | 5.67M |
| June 30, 2025 | 6.69 | 6.68 | 6.65 | 6.76 | 6.62 | 7.89M |
| June 27, 2025 | 6.52 | 6.7 | 6.67 | 6.88 | 6.52 | 12.76M |
| June 26, 2025 | 6.47 | 6.47 | 6.44 | 6.54 | 6.43 | 4.09M |
| June 25, 2025 | 6.52 | 6.49 | 6.46 | 6.58 | 6.39 | 6.38M |
| June 24, 2025 | 6.51 | 6.49 | 6.46 | 6.58 | 6.44 | 5.36M |
| June 23, 2025 | 6.25 | 6.53 | 6.5 | 6.55 | 6.22 | 7.43M |