8.14
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.75 | 7.98 | 7.98 | 7.99 | 7.74 | 16.52M |
| September 04, 2025 | 7.74 | 7.75 | 7.75 | 7.82 | 7.64 | 14.25M |
| September 03, 2025 | 7.97 | 7.78 | 7.78 | 7.99 | 7.75 | 17.28M |
| September 02, 2025 | 8.11 | 7.95 | 7.95 | 8.11 | 7.91 | 18.25M |
| September 01, 2025 | 8.14 | 8.11 | 8.11 | 8.18 | 8.05 | 18.1M |
| August 29, 2025 | 8.14 | 8.15 | 8.15 | 8.22 | 8.1 | 18.08M |
| August 28, 2025 | 8.11 | 8.12 | 8.12 | 8.18 | 7.94 | 21.16M |
| August 27, 2025 | 8.38 | 8.12 | 8.12 | 8.38 | 8.1 | 27.18M |
| August 26, 2025 | 8.31 | 8.39 | 8.39 | 8.44 | 8.27 | 23.66M |
| August 25, 2025 | 8.22 | 8.32 | 8.32 | 8.37 | 8.19 | 30.03M |
| August 22, 2025 | 8.28 | 8.22 | 8.22 | 8.28 | 8.12 | 24.92M |
| August 21, 2025 | 8.13 | 8.3 | 8.3 | 8.37 | 8.09 | 36.27M |
| August 20, 2025 | 7.95 | 8.12 | 8.12 | 8.13 | 7.95 | 25.77M |
| August 19, 2025 | 7.95 | 7.99 | 7.99 | 8.05 | 7.95 | 15.34M |
| August 18, 2025 | 8.01 | 7.98 | 7.98 | 8.04 | 7.94 | 19.89M |
| August 15, 2025 | 7.86 | 8.01 | 8.01 | 8.02 | 7.86 | 16.89M |
| August 14, 2025 | 8 | 7.84 | 7.84 | 8.02 | 7.84 | 19.86M |
| August 13, 2025 | 8.1 | 8.01 | 8.01 | 8.1 | 7.97 | 18.21M |
| August 12, 2025 | 8 | 8.08 | 8.08 | 8.17 | 7.97 | 23.45M |
| August 11, 2025 | 7.95 | 8.02 | 8.02 | 8.02 | 7.88 | 15.95M |
| August 08, 2025 | 7.99 | 7.95 | 7.95 | 8.03 | 7.92 | 19M |
| August 07, 2025 | 8.13 | 8.01 | 8.01 | 8.13 | 7.97 | 19.85M |
| August 06, 2025 | 7.99 | 8.15 | 8.15 | 8.17 | 7.92 | 27.71M |
| August 05, 2025 | 7.85 | 7.91 | 7.91 | 8 | 7.83 | 18.11M |
| August 04, 2025 | 7.81 | 7.86 | 7.86 | 7.89 | 7.79 | 13.73M |
| August 01, 2025 | 7.84 | 7.89 | 7.89 | 7.94 | 7.8 | 12.57M |
| July 31, 2025 | 8.02 | 7.85 | 7.85 | 8.07 | 7.81 | 26.02M |
| July 30, 2025 | 8.14 | 8.07 | 8.07 | 8.24 | 8 | 25.08M |
| July 29, 2025 | 8.19 | 8.11 | 8.11 | 8.22 | 8.03 | 22M |
| July 28, 2025 | 8.28 | 8.19 | 8.19 | 8.37 | 8.14 | 33.32M |
| July 25, 2025 | 8.53 | 8.45 | 8.45 | 8.78 | 8.41 | 57.27M |
| July 24, 2025 | 8.21 | 8.52 | 8.52 | 8.55 | 8.18 | 37.63M |
| July 23, 2025 | 8.46 | 8.21 | 8.21 | 8.49 | 8.18 | 33.65M |
| July 22, 2025 | 8.33 | 8.48 | 8.48 | 8.5 | 8.14 | 52.89M |
| July 21, 2025 | 8.09 | 8.29 | 8.29 | 8.48 | 8.09 | 59.94M |
| July 18, 2025 | 7.65 | 8.04 | 8.04 | 8.19 | 7.65 | 53.31M |
| July 17, 2025 | 7.61 | 7.64 | 7.64 | 7.64 | 7.57 | 13.19M |
| July 16, 2025 | 7.74 | 7.61 | 7.61 | 7.75 | 7.61 | 19.17M |
| July 15, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.62 | 40.8M |
| July 14, 2025 | 7.94 | 8.06 | 8.06 | 8.09 | 7.94 | 26.21M |
| July 11, 2025 | 7.82 | 7.91 | 7.91 | 8.03 | 7.77 | 30.54M |
| July 10, 2025 | 7.8 | 7.84 | 7.84 | 7.87 | 7.74 | 20.8M |
| July 09, 2025 | 7.67 | 7.69 | 7.69 | 7.77 | 7.66 | 13M |
| July 08, 2025 | 7.64 | 7.67 | 7.67 | 7.68 | 7.61 | 9.84M |
| July 07, 2025 | 7.65 | 7.65 | 7.65 | 7.67 | 7.63 | 7.45M |
| July 04, 2025 | 7.69 | 7.66 | 7.66 | 7.71 | 7.63 | 13.05M |
| July 03, 2025 | 7.7 | 7.71 | 7.71 | 7.79 | 7.68 | 12.38M |
| July 02, 2025 | 7.68 | 7.77 | 7.77 | 7.81 | 7.65 | 21.52M |
| July 01, 2025 | 7.63 | 7.67 | 7.67 | 7.67 | 7.56 | 14.26M |
| June 30, 2025 | 7.65 | 7.65 | 7.65 | 7.76 | 7.63 | 16.65M |
| June 27, 2025 | 7.77 | 7.69 | 7.69 | 7.9 | 7.67 | 31.97M |
| June 26, 2025 | 7.42 | 7.73 | 7.73 | 7.96 | 7.37 | 43.12M |
| June 25, 2025 | 7.42 | 7.43 | 7.43 | 7.43 | 7.35 | 15.81M |
| June 24, 2025 | 7.38 | 7.42 | 7.42 | 7.43 | 7.33 | 19.42M |
| June 23, 2025 | 7.3 | 7.44 | 7.44 | 7.44 | 7.25 | 24.04M |
| June 20, 2025 | 7.94 | 7.5 | 7.5 | 7.94 | 7.44 | 57.68M |
| June 19, 2025 | 7.3 | 7.23 | 7.23 | 7.3 | 7.16 | 10.55M |
| June 18, 2025 | 7.33 | 7.28 | 7.28 | 7.35 | 7.26 | 9.4M |
| June 17, 2025 | 7.37 | 7.33 | 7.33 | 7.4 | 7.31 | 14.21M |
| June 16, 2025 | 7.23 | 7.36 | 7.36 | 7.39 | 7.21 | 20.14M |