8.28
+0.11(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.18 | 8.17 | 8.17 | 8.19 | 7.99 | 18.34M |
| September 04, 2025 | 8.19 | 8.12 | 8.12 | 8.28 | 8.01 | 23.59M |
| September 03, 2025 | 8.38 | 8.17 | 8.17 | 8.44 | 8.14 | 21.78M |
| September 02, 2025 | 8.6 | 8.38 | 8.38 | 8.65 | 8.31 | 27.02M |
| September 01, 2025 | 8.55 | 8.6 | 8.6 | 8.74 | 8.46 | 28.37M |
| August 29, 2025 | 8.64 | 8.51 | 8.51 | 8.66 | 8.51 | 20.27M |
| August 28, 2025 | 8.7 | 8.6 | 8.6 | 8.77 | 8.4 | 33.74M |
| August 27, 2025 | 8.96 | 8.71 | 8.71 | 9.04 | 8.68 | 41.08M |
| August 26, 2025 | 8.98 | 8.95 | 8.95 | 9.18 | 8.94 | 26.5M |
| August 25, 2025 | 9.02 | 8.98 | 8.98 | 9.05 | 8.94 | 28.26M |
| August 22, 2025 | 9.05 | 8.99 | 8.99 | 9.09 | 8.91 | 28.3M |
| August 21, 2025 | 9.23 | 9.05 | 9.05 | 9.29 | 9.01 | 34.52M |
| August 20, 2025 | 9.1 | 9.19 | 9.19 | 9.35 | 9.03 | 41.15M |
| August 19, 2025 | 8.9 | 9.16 | 9.16 | 9.29 | 8.88 | 51.69M |
| August 18, 2025 | 8.98 | 8.9 | 8.9 | 9.07 | 8.84 | 43.23M |
| August 15, 2025 | 8.43 | 8.93 | 8.93 | 8.96 | 8.43 | 55.59M |
| August 14, 2025 | 8.62 | 8.42 | 8.42 | 8.68 | 8.42 | 27.15M |
| August 13, 2025 | 8.65 | 8.63 | 8.63 | 8.7 | 8.57 | 28.41M |
| August 12, 2025 | 8.68 | 8.63 | 8.63 | 8.8 | 8.56 | 20.35M |
| August 11, 2025 | 8.57 | 8.67 | 8.67 | 8.7 | 8.55 | 20.5M |
| August 08, 2025 | 8.6 | 8.56 | 8.56 | 8.79 | 8.51 | 25.1M |
| August 07, 2025 | 8.75 | 8.65 | 8.65 | 8.79 | 8.63 | 22.48M |
| August 06, 2025 | 8.75 | 8.8 | 8.8 | 8.85 | 8.68 | 25.15M |
| August 05, 2025 | 8.74 | 8.78 | 8.78 | 8.89 | 8.68 | 32.27M |
| August 04, 2025 | 8.5 | 8.75 | 8.75 | 8.8 | 8.34 | 32.71M |
| August 01, 2025 | 8.57 | 8.52 | 8.52 | 8.68 | 8.47 | 24.78M |
| July 31, 2025 | 8.61 | 8.57 | 8.57 | 8.74 | 8.52 | 33.27M |
| July 30, 2025 | 8.78 | 8.52 | 8.52 | 8.8 | 8.44 | 41.81M |
| July 29, 2025 | 8.9 | 8.82 | 8.82 | 8.96 | 8.72 | 31.84M |
| July 28, 2025 | 8.78 | 8.94 | 8.94 | 9.18 | 8.78 | 86.13M |
| July 25, 2025 | 8.4 | 8.77 | 8.77 | 8.84 | 8.31 | 65.7M |
| July 24, 2025 | 8.51 | 8.55 | 8.55 | 8.65 | 8.46 | 38.43M |
| July 23, 2025 | 8.7 | 8.56 | 8.56 | 8.8 | 8.54 | 45.5M |
| July 22, 2025 | 8.95 | 8.71 | 8.71 | 8.99 | 8.69 | 71.53M |
| July 21, 2025 | 8.97 | 9 | 9 | 9.28 | 8.95 | 81.76M |
| July 18, 2025 | 9.53 | 9 | 9 | 9.55 | 8.82 | 126.17M |
| July 17, 2025 | 8.92 | 9.53 | 9.53 | 9.53 | 8.78 | 121.28M |
| July 16, 2025 | 7.85 | 8.66 | 8.66 | 8.66 | 7.75 | 97.93M |
| July 15, 2025 | 7.67 | 7.87 | 7.87 | 8.2 | 7.56 | 58.23M |
| July 14, 2025 | 7.92 | 7.86 | 7.86 | 7.95 | 7.85 | 16.99M |
| July 11, 2025 | 7.95 | 7.92 | 7.92 | 8.01 | 7.87 | 20.84M |
| July 10, 2025 | 8.02 | 7.94 | 7.94 | 8.06 | 7.79 | 30.77M |
| July 09, 2025 | 8.1 | 7.98 | 7.98 | 8.31 | 7.97 | 43.83M |
| July 08, 2025 | 8.05 | 8.1 | 8.1 | 8.18 | 7.96 | 37.85M |
| July 07, 2025 | 8.2 | 7.99 | 7.99 | 8.59 | 7.98 | 74.87M |
| July 04, 2025 | 8.02 | 8.07 | 8.07 | 8.09 | 7.89 | 31.13M |
| July 03, 2025 | 7.98 | 8.01 | 8.01 | 8.1 | 7.89 | 26.45M |
| July 02, 2025 | 7.97 | 7.97 | 7.97 | 8 | 7.81 | 27.72M |
| July 01, 2025 | 8.03 | 7.97 | 7.97 | 8.1 | 7.93 | 25.18M |
| June 30, 2025 | 7.9 | 8.02 | 8.02 | 8.04 | 7.83 | 33.2M |
| June 27, 2025 | 7.81 | 7.9 | 7.9 | 8.06 | 7.71 | 41.49M |
| June 26, 2025 | 7.99 | 7.81 | 7.81 | 8.04 | 7.66 | 50.56M |
| June 25, 2025 | 8.04 | 8.08 | 8.05 | 8.37 | 8.04 | 47.13M |
| June 24, 2025 | 8.01 | 8.03 | 8 | 8.27 | 7.94 | 93.83M |
| June 23, 2025 | 7.32 | 7.94 | 7.91 | 7.94 | 7.3 | 100.48M |
| June 20, 2025 | 7.28 | 7.22 | 7.22 | 7.36 | 7.22 | 10.45M |
| June 19, 2025 | 7.46 | 7.25 | 7.25 | 7.48 | 7.24 | 16.94M |
| June 18, 2025 | 7.63 | 7.46 | 7.46 | 7.66 | 7.42 | 19.86M |
| June 17, 2025 | 7.6 | 7.64 | 7.64 | 7.75 | 7.59 | 18.82M |
| June 16, 2025 | 7.61 | 7.59 | 7.59 | 7.67 | 7.5 | 19.18M |