8.61
+0.37(+4.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.98 | 8.24 | 8.24 | 8.61 | 7.98 | 16.89M |
| September 04, 2025 | 7.97 | 7.98 | 7.98 | 8.2 | 7.74 | 14.4M |
| September 03, 2025 | 8.35 | 7.96 | 7.96 | 8.41 | 7.93 | 17.38M |
| September 02, 2025 | 8.45 | 8.34 | 8.34 | 8.74 | 8.21 | 28.92M |
| September 01, 2025 | 9 | 8.8 | 8.8 | 9.33 | 8.5 | 42.11M |
| August 29, 2025 | 7.67 | 8.48 | 8.48 | 8.48 | 7.6 | 14.17M |
| August 28, 2025 | 7.83 | 7.71 | 7.71 | 7.88 | 7.43 | 13.9M |
| August 27, 2025 | 8.06 | 7.78 | 7.78 | 8.21 | 7.73 | 22.68M |
| August 26, 2025 | 7.33 | 8.06 | 8.06 | 8.06 | 7.33 | 21.38M |
| August 25, 2025 | 7.21 | 7.33 | 7.33 | 7.34 | 7.13 | 7.63M |
| August 22, 2025 | 7.43 | 7.21 | 7.21 | 7.48 | 7.16 | 8.68M |
| August 21, 2025 | 7.29 | 7.42 | 7.42 | 7.43 | 7.26 | 6.61M |
| August 20, 2025 | 7.23 | 7.28 | 7.28 | 7.28 | 7.15 | 4.26M |
| August 19, 2025 | 7.08 | 7.22 | 7.22 | 7.3 | 7.05 | 6.63M |
| August 18, 2025 | 7.2 | 7.12 | 7.12 | 7.28 | 7.09 | 6.1M |
| August 15, 2025 | 7.08 | 7.17 | 7.17 | 7.26 | 7.02 | 5.41M |
| August 14, 2025 | 7.3 | 7.04 | 7.04 | 7.32 | 7.03 | 5.78M |
| August 13, 2025 | 7.3 | 7.27 | 7.27 | 7.34 | 7.23 | 4.4M |
| August 12, 2025 | 7.33 | 7.29 | 7.29 | 7.36 | 7.22 | 5.7M |
| August 11, 2025 | 7.14 | 7.32 | 7.32 | 7.39 | 7.09 | 7.72M |
| August 08, 2025 | 7.06 | 7.16 | 7.16 | 7.19 | 6.96 | 5.82M |
| August 07, 2025 | 6.99 | 7.03 | 7.03 | 7.08 | 6.92 | 5.44M |
| August 06, 2025 | 7.05 | 6.99 | 6.99 | 7.05 | 6.91 | 4.42M |
| August 05, 2025 | 6.86 | 7.04 | 7.04 | 7.2 | 6.83 | 8.08M |
| August 04, 2025 | 6.81 | 6.84 | 6.84 | 6.87 | 6.71 | 4.28M |
| August 01, 2025 | 6.76 | 6.8 | 6.8 | 6.88 | 6.75 | 5.01M |
| July 31, 2025 | 6.99 | 6.81 | 6.81 | 6.99 | 6.77 | 8.29M |
| July 30, 2025 | 7.07 | 6.98 | 6.98 | 7.1 | 6.92 | 6.72M |
| July 29, 2025 | 7.18 | 7.06 | 7.06 | 7.22 | 6.84 | 14.55M |
| July 28, 2025 | 7.02 | 7.22 | 7.22 | 7.25 | 6.94 | 11.68M |
| July 25, 2025 | 6.86 | 6.99 | 6.99 | 7.17 | 6.82 | 12.25M |
| July 24, 2025 | 6.81 | 6.86 | 6.86 | 6.88 | 6.78 | 4.83M |
| July 23, 2025 | 6.91 | 6.82 | 6.82 | 6.94 | 6.79 | 7.05M |
| July 22, 2025 | 6.73 | 6.91 | 6.91 | 6.92 | 6.69 | 10.41M |
| July 21, 2025 | 6.68 | 6.73 | 6.73 | 6.74 | 6.65 | 8.01M |
| July 18, 2025 | 6.75 | 6.68 | 6.68 | 6.78 | 6.64 | 9.1M |
| July 17, 2025 | 6.63 | 6.75 | 6.75 | 6.92 | 6.59 | 13.93M |
| July 16, 2025 | 6.53 | 6.63 | 6.63 | 6.7 | 6.47 | 11.61M |
| July 15, 2025 | 6.51 | 6.52 | 6.52 | 6.59 | 6.38 | 11.04M |
| July 14, 2025 | 6.5 | 6.59 | 6.59 | 6.6 | 6.49 | 11.33M |
| July 11, 2025 | 6.46 | 6.48 | 6.48 | 6.51 | 6.36 | 11.13M |
| July 10, 2025 | 6.48 | 6.43 | 6.43 | 6.48 | 6.35 | 11.73M |
| July 09, 2025 | 6.52 | 6.46 | 6.46 | 6.66 | 6.45 | 17.97M |
| July 08, 2025 | 6.52 | 6.57 | 6.57 | 6.59 | 6.36 | 23.52M |
| July 07, 2025 | 6.36 | 6.45 | 6.45 | 6.55 | 6.3 | 26.67M |
| July 04, 2025 | 6.9 | 6.58 | 6.58 | 7.13 | 6.55 | 51.91M |
| July 03, 2025 | 7.9 | 7.25 | 7.25 | 8.3 | 7.21 | 69.46M |
| July 02, 2025 | 7.79 | 7.9 | 7.9 | 7.9 | 7.38 | 59.66M |
| July 01, 2025 | 6.43 | 7.18 | 7.18 | 7.18 | 6.23 | 40.33M |
| June 30, 2025 | 5.94 | 6.53 | 6.53 | 6.53 | 5.91 | 31.59M |
| June 27, 2025 | 5.98 | 5.94 | 5.94 | 5.98 | 5.89 | 2.55M |
| June 26, 2025 | 5.96 | 5.93 | 5.93 | 6 | 5.88 | 3.14M |
| June 25, 2025 | 5.98 | 5.93 | 5.93 | 5.98 | 5.85 | 3.42M |
| June 24, 2025 | 5.77 | 5.91 | 5.91 | 5.93 | 5.71 | 3.68M |
| June 23, 2025 | 5.55 | 5.77 | 5.77 | 5.79 | 5.55 | 4M |
| June 20, 2025 | 5.65 | 5.61 | 5.61 | 5.69 | 5.56 | 2.72M |
| June 19, 2025 | 5.76 | 5.63 | 5.63 | 5.79 | 5.59 | 3.69M |
| June 18, 2025 | 5.8 | 5.78 | 5.78 | 5.83 | 5.65 | 3.93M |
| June 17, 2025 | 5.81 | 5.8 | 5.8 | 6.06 | 5.73 | 5.73M |
| June 16, 2025 | 5.79 | 5.81 | 5.81 | 5.83 | 5.68 | 3.98M |