8.48
+0.22(+2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.13 | 8.26 | 8.26 | 8.32 | 8 | 34.53M |
| September 04, 2025 | 8.22 | 8 | 8 | 8.34 | 7.89 | 58.56M |
| September 03, 2025 | 8.6 | 8.18 | 8.18 | 8.77 | 8.16 | 63.56M |
| September 02, 2025 | 8.73 | 8.65 | 8.65 | 9.05 | 8.5 | 76.35M |
| September 01, 2025 | 8.41 | 8.66 | 8.66 | 8.88 | 8.29 | 80.25M |
| August 29, 2025 | 7.89 | 8.4 | 8.4 | 8.6 | 7.8 | 87.62M |
| August 28, 2025 | 7.75 | 7.95 | 7.95 | 8.16 | 7.64 | 79.73M |
| August 27, 2025 | 8.04 | 7.76 | 7.76 | 8.54 | 7.75 | 112.49M |
| August 26, 2025 | 7.3 | 8.12 | 8.12 | 8.12 | 7.3 | 71.87M |
| August 25, 2025 | 7.23 | 7.38 | 7.38 | 7.45 | 7.17 | 70.13M |
| August 22, 2025 | 7.35 | 7.2 | 7.2 | 7.4 | 7 | 112.47M |
| August 21, 2025 | 6.65 | 7.35 | 7.35 | 7.35 | 6.65 | 73.79M |
| August 20, 2025 | 6.26 | 6.68 | 6.68 | 6.81 | 6.21 | 97.03M |
| August 19, 2025 | 6.16 | 6.28 | 6.28 | 6.46 | 6.11 | 52.74M |
| August 18, 2025 | 6.14 | 6.15 | 6.15 | 6.18 | 6.1 | 34.94M |
| August 15, 2025 | 6.14 | 6.14 | 6.14 | 6.17 | 6.09 | 34.35M |
| August 14, 2025 | 6.35 | 6.14 | 6.14 | 6.37 | 6.14 | 34.21M |
| August 13, 2025 | 6.46 | 6.36 | 6.36 | 6.56 | 6.35 | 35.32M |
| August 12, 2025 | 6.54 | 6.49 | 6.49 | 6.55 | 6.25 | 40.95M |
| August 11, 2025 | 6.18 | 6.45 | 6.45 | 6.63 | 6.17 | 73.33M |
| August 08, 2025 | 6.25 | 6.14 | 6.14 | 6.27 | 6.1 | 22.45M |
| August 07, 2025 | 6.14 | 6.23 | 6.23 | 6.35 | 6.08 | 32.17M |
| August 06, 2025 | 6.15 | 6.16 | 6.16 | 6.25 | 6.09 | 24.06M |
| August 05, 2025 | 6.15 | 6.14 | 6.14 | 6.17 | 6.1 | 9.3M |
| August 04, 2025 | 6.1 | 6.14 | 6.14 | 6.14 | 6.04 | 11.97M |
| August 01, 2025 | 6.11 | 6.12 | 6.12 | 6.15 | 6.08 | 9.84M |
| July 31, 2025 | 6.18 | 6.11 | 6.11 | 6.18 | 6.09 | 16.19M |
| July 30, 2025 | 6.18 | 6.2 | 6.2 | 6.28 | 6.15 | 19.65M |
| July 29, 2025 | 6.2 | 6.15 | 6.15 | 6.2 | 6.12 | 19.15M |
| July 28, 2025 | 6.44 | 6.22 | 6.22 | 6.45 | 6.13 | 57.63M |
| July 25, 2025 | 6.07 | 6.58 | 6.58 | 6.72 | 6.07 | 85.62M |
| July 24, 2025 | 6.1 | 6.12 | 6.12 | 6.16 | 6.04 | 21.41M |
| July 23, 2025 | 6.37 | 6.11 | 6.11 | 6.37 | 6.1 | 34.48M |
| July 22, 2025 | 6.06 | 6.3 | 6.3 | 6.3 | 5.96 | 54.69M |
| July 21, 2025 | 6.08 | 6.06 | 6.06 | 6.14 | 6.03 | 22.81M |
| July 18, 2025 | 6.19 | 6.12 | 6.12 | 6.23 | 6.09 | 15.34M |
| July 17, 2025 | 6.13 | 6.15 | 6.15 | 6.17 | 6.08 | 14.67M |
| July 16, 2025 | 6.11 | 6.15 | 6.15 | 6.23 | 6.07 | 15.91M |
| July 15, 2025 | 6.29 | 6.13 | 6.13 | 6.3 | 6.07 | 34M |
| July 14, 2025 | 6.39 | 6.35 | 6.35 | 6.54 | 6.33 | 29.32M |
| July 11, 2025 | 6.33 | 6.43 | 6.43 | 6.6 | 6.31 | 42.09M |
| July 10, 2025 | 6.35 | 6.3 | 6.3 | 6.47 | 6.26 | 23.08M |
| July 09, 2025 | 6.44 | 6.33 | 6.33 | 6.57 | 6.3 | 23.2M |
| July 08, 2025 | 6.24 | 6.44 | 6.44 | 6.44 | 6.2 | 29.11M |
| July 07, 2025 | 6.3 | 6.26 | 6.26 | 6.32 | 6.16 | 21.83M |
| July 04, 2025 | 6.46 | 6.33 | 6.33 | 6.56 | 6.3 | 34.18M |
| July 03, 2025 | 6.47 | 6.53 | 6.53 | 6.7 | 6.44 | 38.01M |
| July 02, 2025 | 6.12 | 6.59 | 6.59 | 6.73 | 6.1 | 62.61M |
| July 01, 2025 | 6.2 | 6.16 | 6.16 | 6.39 | 6.15 | 35.6M |
| June 30, 2025 | 6.02 | 6.27 | 6.27 | 6.45 | 5.61 | 61.03M |
| June 27, 2025 | 6.2 | 6.17 | 6.17 | 6.25 | 6.11 | 23.95M |
| June 26, 2025 | 6.07 | 6.2 | 6.2 | 6.48 | 6.07 | 36.15M |
| June 25, 2025 | 6.13 | 6.12 | 6.12 | 6.18 | 6.06 | 28.47M |
| June 24, 2025 | 6.15 | 6.18 | 6.18 | 6.28 | 6.05 | 37.72M |
| June 23, 2025 | 5.99 | 6.18 | 6.18 | 6.23 | 5.91 | 43.49M |
| June 20, 2025 | 5.96 | 5.99 | 5.99 | 6.21 | 5.88 | 42.89M |
| June 19, 2025 | 6 | 5.92 | 5.92 | 6.14 | 5.89 | 29.12M |
| June 18, 2025 | 6.08 | 6.01 | 6.01 | 6.1 | 5.94 | 25.63M |
| June 17, 2025 | 6.24 | 6.08 | 6.08 | 6.29 | 6.04 | 42.39M |
| June 16, 2025 | 6.02 | 6.17 | 6.17 | 6.49 | 6.02 | 67.15M |