8.51
+0.16(+1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.87 | 8.35 | 8.35 | 8.35 | 7.86 | 5.98M |
| September 04, 2025 | 8 | 7.95 | 7.95 | 8.28 | 7.83 | 9.33M |
| September 03, 2025 | 7.77 | 7.89 | 7.89 | 8.07 | 7.73 | 5.62M |
| September 02, 2025 | 8.07 | 7.69 | 7.69 | 8.07 | 7.69 | 5.32M |
| September 01, 2025 | 7.99 | 8.09 | 8.09 | 8.21 | 7.82 | 4.9M |
| August 29, 2025 | 8.22 | 8.03 | 8.03 | 8.42 | 8.02 | 6.88M |
| August 28, 2025 | 8.61 | 8.43 | 8.43 | 8.87 | 8.43 | 10.81M |
| August 27, 2025 | 8.66 | 8.87 | 8.87 | 8.91 | 8.63 | 12.35M |
| August 26, 2025 | 8.09 | 8.49 | 8.49 | 8.49 | 8 | 4.46M |
| August 25, 2025 | 8 | 8.09 | 8.09 | 8.16 | 7.77 | 8.5M |
| August 22, 2025 | 7.83 | 8.09 | 8.09 | 8.24 | 7.81 | 11.22M |
| August 21, 2025 | 7.92 | 7.85 | 7.85 | 8.2 | 7.76 | 15M |
| August 20, 2025 | 8.2 | 8.17 | 8.17 | 8.35 | 8.17 | 7.54M |
| August 19, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.13 | 25.69M |
| August 18, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 201,200 |
| August 15, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 554,800 |
| August 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 886,210 |
| August 13, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 131,800 |
| August 12, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 356,510 |
| August 11, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
| August 08, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
| August 07, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
| August 06, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
| August 05, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 |
| August 04, 2025 | 6.09 | 6.42 | 6.42 | 6.42 | 6.08 | 3.89M |
| August 01, 2025 | 6.05 | 6.11 | 6.11 | 6.11 | 5.98 | 2.05M |
| July 31, 2025 | 6.09 | 6.08 | 6.08 | 6.18 | 6.01 | 2.76M |
| July 30, 2025 | 6.23 | 6.09 | 6.09 | 6.28 | 6.06 | 2.72M |
| July 29, 2025 | 6.25 | 6.25 | 6.25 | 6.32 | 6.12 | 1.56M |
| July 28, 2025 | 6.27 | 6.29 | 6.29 | 6.37 | 6.23 | 1.82M |
| July 25, 2025 | 6.35 | 6.27 | 6.27 | 6.41 | 6.21 | 1.93M |
| July 24, 2025 | 6.32 | 6.37 | 6.37 | 6.49 | 6.31 | 3.32M |
| July 23, 2025 | 6.43 | 6.42 | 6.42 | 6.74 | 6.42 | 5.51M |
| July 22, 2025 | 6.89 | 6.76 | 6.76 | 6.99 | 6.7 | 7.93M |
| July 21, 2025 | 6.97 | 7.05 | 7.05 | 7.06 | 6.88 | 3.51M |
| July 18, 2025 | 7.13 | 7.07 | 7.07 | 7.14 | 6.94 | 2.89M |
| July 17, 2025 | 7.21 | 7.13 | 7.13 | 7.32 | 7.13 | 2.75M |
| July 16, 2025 | 7.19 | 7.2 | 7.2 | 7.3 | 7.08 | 4.29M |
| July 15, 2025 | 7.11 | 7.13 | 7.13 | 7.3 | 7.02 | 5.85M |
| July 14, 2025 | 6.71 | 7.1 | 7.1 | 7.1 | 6.71 | 6.88M |
| July 11, 2025 | 6.87 | 6.76 | 6.76 | 6.89 | 6.55 | 4.23M |
| July 10, 2025 | 6.87 | 6.87 | 6.87 | 6.95 | 6.78 | 1.74M |
| July 09, 2025 | 6.91 | 6.87 | 6.87 | 7.03 | 6.85 | 2.48M |
| July 08, 2025 | 6.73 | 6.98 | 6.98 | 7.08 | 6.73 | 3.69M |
| July 07, 2025 | 6.61 | 6.74 | 6.74 | 6.75 | 6.58 | 1.72M |
| July 04, 2025 | 6.79 | 6.67 | 6.67 | 6.85 | 6.64 | 2.93M |
| July 03, 2025 | 6.8 | 6.78 | 6.78 | 6.81 | 6.68 | 1.94M |
| July 02, 2025 | 7.07 | 6.74 | 6.74 | 7.07 | 6.73 | 5.22M |
| July 01, 2025 | 6.96 | 7.08 | 7.08 | 7.12 | 6.88 | 2.25M |
| June 30, 2025 | 7.14 | 6.96 | 6.96 | 7.16 | 6.92 | 4.4M |
| June 27, 2025 | 6.87 | 7.14 | 7.14 | 7.19 | 6.86 | 5.07M |
| June 26, 2025 | 6.6 | 6.87 | 6.87 | 6.95 | 6.54 | 6.33M |
| June 25, 2025 | 6.63 | 6.62 | 6.62 | 6.79 | 6.51 | 4.68M |
| June 24, 2025 | 6.7 | 6.75 | 6.75 | 6.91 | 6.68 | 5.52M |
| June 23, 2025 | 6.6 | 6.58 | 6.58 | 6.67 | 6.38 | 5.8M |
| June 20, 2025 | 7.05 | 6.72 | 6.72 | 7.05 | 6.72 | 6.2M |
| June 19, 2025 | 7.4 | 7.07 | 7.07 | 7.48 | 6.98 | 6.44M |
| June 18, 2025 | 7.34 | 7.2 | 7.2 | 7.34 | 7.01 | 4.95M |
| June 17, 2025 | 7.6 | 7.35 | 7.35 | 7.72 | 7.25 | 8.15M |
| June 16, 2025 | 7.2 | 7.55 | 7.55 | 7.55 | 7.12 | 8.29M |