8.02
+0.04(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.08 | 7.98 | 7.98 | 8.12 | 7.8 | 6.53M |
| October 16, 2025 | 8.29 | 8.07 | 8.07 | 8.43 | 7.94 | 9.2M |
| October 15, 2025 | 8.2 | 8.19 | 8.19 | 8.35 | 8.12 | 5.33M |
| October 14, 2025 | 8.15 | 8.19 | 8.19 | 8.75 | 8.1 | 6.33M |
| October 13, 2025 | 7.86 | 8.2 | 8.2 | 8.32 | 7.86 | 7.26M |
| October 10, 2025 | 8.24 | 8.4 | 8.4 | 8.48 | 8.21 | 6.35M |
| October 09, 2025 | 8.38 | 8.27 | 8.27 | 8.4 | 8.12 | 5.13M |
| September 30, 2025 | 8.3 | 8.33 | 8.33 | 8.45 | 8.2 | 5.48M |
| September 29, 2025 | 7.98 | 8.31 | 8.31 | 8.5 | 7.97 | 10.07M |
| September 26, 2025 | 7.97 | 8.03 | 8.03 | 8.24 | 7.95 | 5.22M |
| September 25, 2025 | 8.06 | 8.02 | 8.02 | 8.14 | 7.92 | 3.72M |
| September 24, 2025 | 8.05 | 8.06 | 8.06 | 8.19 | 7.9 | 5.13M |
| September 23, 2025 | 7.82 | 8.1 | 8.1 | 8.21 | 7.63 | 9.16M |
| September 22, 2025 | 7.75 | 7.86 | 7.86 | 7.99 | 7.72 | 5.06M |
| September 19, 2025 | 7.82 | 7.69 | 7.69 | 7.86 | 7.65 | 6.13M |
| September 18, 2025 | 8.15 | 7.88 | 7.88 | 8.16 | 7.75 | 8.66M |
| September 17, 2025 | 8.22 | 8.14 | 8.14 | 8.31 | 8.1 | 5.57M |
| September 16, 2025 | 8.36 | 8.24 | 8.24 | 8.47 | 8.17 | 6.98M |
| September 15, 2025 | 8.1 | 8.38 | 8.38 | 8.39 | 7.96 | 9.52M |
| September 12, 2025 | 8.22 | 8.1 | 8.1 | 8.3 | 8.03 | 6.65M |
| September 11, 2025 | 8.18 | 8.25 | 8.25 | 8.31 | 8.01 | 6.9M |
| September 10, 2025 | 8.3 | 8.18 | 8.18 | 8.3 | 8.08 | 7.44M |
| September 09, 2025 | 8.52 | 8.25 | 8.25 | 8.59 | 8.2 | 13.25M |
| September 08, 2025 | 8.32 | 8.61 | 8.61 | 8.98 | 8.13 | 19.58M |
| 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 |