8.04
-0.1(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.13 | 8.03 | 8.03 | 8.27 | 7.87 | 26.55M |
| September 05, 2025 | 7.94 | 8.14 | 8.14 | 8.18 | 7.94 | 20.01M |
| September 04, 2025 | 7.88 | 7.97 | 7.97 | 8.22 | 7.81 | 33.11M |
| September 03, 2025 | 8.4 | 7.88 | 7.88 | 8.4 | 7.85 | 34.8M |
| September 02, 2025 | 8.71 | 8.4 | 8.4 | 8.71 | 8.23 | 39.13M |
| September 01, 2025 | 8.81 | 8.72 | 8.72 | 8.81 | 8.46 | 38.97M |
| August 29, 2025 | 8.65 | 8.82 | 8.82 | 8.95 | 8.59 | 47.8M |
| August 28, 2025 | 8.68 | 8.66 | 8.66 | 8.97 | 8.48 | 59.82M |
| August 27, 2025 | 8.75 | 8.64 | 8.64 | 9.18 | 8.54 | 115.96M |
| August 26, 2025 | 7.93 | 8.73 | 8.73 | 8.73 | 7.87 | 94.27M |
| August 25, 2025 | 7.88 | 7.94 | 7.94 | 7.97 | 7.78 | 35.51M |
| August 22, 2025 | 7.82 | 7.88 | 7.88 | 7.88 | 7.78 | 18.16M |
| August 21, 2025 | 7.86 | 7.84 | 7.84 | 7.95 | 7.8 | 20.86M |
| August 20, 2025 | 7.79 | 7.87 | 7.87 | 7.87 | 7.74 | 19.84M |
| August 19, 2025 | 8.06 | 7.8 | 7.8 | 8.06 | 7.76 | 22.98M |
| August 18, 2025 | 7.9 | 7.84 | 7.84 | 7.95 | 7.8 | 29.13M |
| August 15, 2025 | 7.79 | 7.9 | 7.9 | 7.94 | 7.75 | 32.83M |
| August 14, 2025 | 8.08 | 7.79 | 7.79 | 8.08 | 7.78 | 31.19M |
| August 13, 2025 | 7.9 | 8.03 | 8.03 | 8.12 | 7.84 | 32.03M |
| August 12, 2025 | 8 | 7.87 | 7.87 | 8.14 | 7.85 | 29.76M |
| August 11, 2025 | 7.79 | 8.03 | 8.03 | 8.25 | 7.77 | 48.49M |
| August 08, 2025 | 7.61 | 7.7 | 7.7 | 7.75 | 7.59 | 20.79M |
| August 07, 2025 | 7.7 | 7.63 | 7.63 | 7.73 | 7.56 | 23.47M |
| August 06, 2025 | 7.57 | 7.7 | 7.7 | 7.74 | 7.55 | 38.61M |
| August 05, 2025 | 7.39 | 7.64 | 7.64 | 7.86 | 7.35 | 50.9M |
| August 04, 2025 | 7.15 | 7.38 | 7.38 | 7.38 | 7.13 | 22.13M |
| August 01, 2025 | 7.22 | 7.19 | 7.19 | 7.26 | 7.13 | 14.36M |
| July 31, 2025 | 7.36 | 7.2 | 7.2 | 7.41 | 7.16 | 20.81M |
| July 30, 2025 | 7.46 | 7.37 | 7.37 | 7.59 | 7.3 | 24.88M |
| July 29, 2025 | 7.4 | 7.47 | 7.47 | 7.52 | 7.32 | 18.34M |
| July 28, 2025 | 7.38 | 7.4 | 7.4 | 7.45 | 7.35 | 15.69M |
| July 25, 2025 | 7.45 | 7.4 | 7.4 | 7.45 | 7.35 | 12.91M |
| July 24, 2025 | 7.45 | 7.45 | 7.45 | 7.51 | 7.37 | 20.25M |
| July 23, 2025 | 7.5 | 7.45 | 7.45 | 7.59 | 7.43 | 23.45M |
| July 22, 2025 | 7.4 | 7.48 | 7.48 | 7.54 | 7.36 | 25.36M |
| July 21, 2025 | 7.31 | 7.41 | 7.41 | 7.47 | 7.26 | 25.56M |
| July 18, 2025 | 7.2 | 7.32 | 7.32 | 7.39 | 7.17 | 25.03M |
| July 17, 2025 | 7.18 | 7.22 | 7.22 | 7.28 | 7.17 | 12.2M |
| July 16, 2025 | 7.2 | 7.17 | 7.17 | 7.24 | 7.13 | 13.12M |
| July 15, 2025 | 7.31 | 7.2 | 7.2 | 7.4 | 7.18 | 27.18M |
| July 14, 2025 | 7.37 | 7.45 | 7.45 | 7.73 | 7.36 | 31.88M |
| July 11, 2025 | 7.41 | 7.33 | 7.33 | 7.41 | 7.24 | 19.56M |
| July 10, 2025 | 7.29 | 7.39 | 7.39 | 7.52 | 7.26 | 32.61M |
| July 09, 2025 | 7.21 | 7.29 | 7.29 | 7.55 | 7.21 | 35.04M |
| July 08, 2025 | 7.09 | 7.21 | 7.21 | 7.21 | 7.06 | 17.22M |
| July 07, 2025 | 7.1 | 7.1 | 7.1 | 7.13 | 7.04 | 10.57M |
| July 04, 2025 | 7.21 | 7.1 | 7.1 | 7.22 | 7.09 | 16.16M |
| July 03, 2025 | 7.2 | 7.17 | 7.17 | 7.3 | 7.15 | 17.09M |
| July 02, 2025 | 7.23 | 7.19 | 7.19 | 7.24 | 7.12 | 17.09M |
| July 01, 2025 | 7.29 | 7.24 | 7.24 | 7.33 | 7.16 | 18.72M |
| June 30, 2025 | 7.16 | 7.29 | 7.29 | 7.3 | 7.15 | 31.69M |
| June 27, 2025 | 7.2 | 7.11 | 7.11 | 7.29 | 7.1 | 29.79M |
| June 26, 2025 | 7.05 | 7.18 | 7.18 | 7.41 | 7.03 | 44.13M |
| June 25, 2025 | 7.02 | 7.07 | 7.07 | 7.16 | 6.97 | 31.2M |
| June 24, 2025 | 6.96 | 7.03 | 7.03 | 7.06 | 6.93 | 26.31M |
| June 23, 2025 | 6.85 | 7.02 | 7.02 | 7.05 | 6.81 | 32.78M |
| June 20, 2025 | 6.68 | 6.89 | 6.89 | 6.92 | 6.68 | 28.38M |
| June 19, 2025 | 6.81 | 6.68 | 6.68 | 6.84 | 6.66 | 22.28M |
| June 18, 2025 | 6.87 | 6.84 | 6.84 | 6.92 | 6.81 | 15.36M |
| June 17, 2025 | 6.97 | 6.89 | 6.89 | 7 | 6.82 | 23.15M |