8.44
+0.05(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.36 | 8.44 | 8.44 | 8.45 | 8.35 | 22.02M |
| September 05, 2025 | 8.34 | 8.39 | 8.39 | 8.39 | 8.27 | 23.96M |
| September 04, 2025 | 8.3 | 8.33 | 8.33 | 8.37 | 8.23 | 26.21M |
| September 03, 2025 | 8.42 | 8.27 | 8.27 | 8.45 | 8.24 | 25.01M |
| September 02, 2025 | 8.52 | 8.43 | 8.43 | 8.53 | 8.35 | 27.09M |
| September 01, 2025 | 8.5 | 8.5 | 8.5 | 8.56 | 8.45 | 28.66M |
| August 29, 2025 | 8.59 | 8.53 | 8.53 | 8.68 | 8.52 | 25.88M |
| August 28, 2025 | 8.54 | 8.62 | 8.62 | 8.62 | 8.38 | 38.33M |
| August 27, 2025 | 8.82 | 8.54 | 8.54 | 8.83 | 8.53 | 48.11M |
| August 26, 2025 | 8.87 | 8.81 | 8.81 | 8.87 | 8.81 | 29.12M |
| August 25, 2025 | 8.84 | 8.87 | 8.87 | 8.91 | 8.81 | 46.19M |
| August 22, 2025 | 8.88 | 8.86 | 8.86 | 8.88 | 8.76 | 33.39M |
| August 21, 2025 | 9.05 | 8.94 | 8.84 | 9.08 | 8.92 | 45.28M |
| August 20, 2025 | 8.88 | 8.98 | 8.88 | 8.98 | 8.84 | 41.38M |
| August 19, 2025 | 8.89 | 8.9 | 8.8 | 8.98 | 8.86 | 31.3M |
| August 18, 2025 | 8.84 | 8.92 | 8.92 | 8.98 | 8.83 | 41.44M |
| August 15, 2025 | 8.8 | 8.87 | 8.87 | 8.87 | 8.8 | 40.3M |
| August 14, 2025 | 9.02 | 8.86 | 8.86 | 9.05 | 8.8 | 52.23M |
| August 13, 2025 | 9.06 | 9.01 | 9.01 | 9.09 | 9 | 49.51M |
| August 12, 2025 | 9.19 | 9.07 | 9.07 | 9.21 | 9.06 | 55.22M |
| August 11, 2025 | 9.33 | 9.25 | 9.25 | 9.4 | 9.19 | 88.13M |
| August 08, 2025 | 8.95 | 9.19 | 9.19 | 9.3 | 8.94 | 109.11M |
| August 07, 2025 | 9.03 | 8.97 | 8.97 | 9.03 | 8.91 | 40.8M |
| August 06, 2025 | 8.94 | 9 | 9 | 9.01 | 8.9 | 43.83M |
| August 05, 2025 | 9.04 | 8.96 | 8.96 | 9.06 | 8.91 | 55.06M |
| August 04, 2025 | 9.01 | 8.99 | 8.99 | 9.11 | 8.95 | 51.97M |
| August 01, 2025 | 9.08 | 9.06 | 9.06 | 9.19 | 9.03 | 65.58M |
| July 31, 2025 | 9.15 | 9.08 | 9.08 | 9.3 | 9.02 | 98.21M |
| July 30, 2025 | 9.42 | 9.3 | 9.3 | 9.63 | 9.27 | 127.45M |
| July 29, 2025 | 9.58 | 9.64 | 9.64 | 9.84 | 9.33 | 199.83M |
| July 28, 2025 | 10.09 | 9.66 | 9.66 | 10.42 | 9.5 | 279.66M |
| July 25, 2025 | 11.6 | 10.46 | 10.46 | 12 | 10.44 | 400M |
| July 24, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 180.68M |
| July 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 19.73M |
| July 22, 2025 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 13.39M |
| July 21, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 19.82M |
| July 18, 2025 | 7.49 | 7.52 | 7.52 | 7.53 | 7.46 | 12.99M |
| July 17, 2025 | 7.51 | 7.47 | 7.47 | 7.53 | 7.46 | 11.52M |
| July 16, 2025 | 7.53 | 7.52 | 7.52 | 7.55 | 7.47 | 9.48M |
| July 15, 2025 | 7.62 | 7.52 | 7.52 | 7.64 | 7.51 | 12.09M |
| July 14, 2025 | 7.57 | 7.62 | 7.62 | 7.67 | 7.56 | 11.43M |
| July 11, 2025 | 7.58 | 7.57 | 7.57 | 7.63 | 7.53 | 12.94M |
| July 10, 2025 | 7.5 | 7.56 | 7.56 | 7.57 | 7.49 | 10.9M |
| July 09, 2025 | 7.45 | 7.5 | 7.5 | 7.53 | 7.44 | 14.97M |
| July 08, 2025 | 7.45 | 7.45 | 7.45 | 7.47 | 7.4 | 11.3M |
| July 07, 2025 | 7.39 | 7.44 | 7.44 | 7.45 | 7.38 | 9.65M |
| July 04, 2025 | 7.41 | 7.4 | 7.4 | 7.44 | 7.39 | 9.48M |
| July 03, 2025 | 7.41 | 7.41 | 7.41 | 7.45 | 7.4 | 7.47M |
| July 02, 2025 | 7.37 | 7.42 | 7.42 | 7.43 | 7.36 | 12.85M |
| July 01, 2025 | 7.38 | 7.37 | 7.37 | 7.38 | 7.34 | 7.25M |
| June 30, 2025 | 7.38 | 7.38 | 7.38 | 7.41 | 7.35 | 9.51M |
| June 27, 2025 | 7.36 | 7.39 | 7.39 | 7.42 | 7.36 | 9.39M |
| June 26, 2025 | 7.35 | 7.37 | 7.37 | 7.44 | 7.35 | 11.32M |
| June 25, 2025 | 7.31 | 7.35 | 7.35 | 7.38 | 7.28 | 10.57M |
| June 24, 2025 | 7.21 | 7.29 | 7.29 | 7.3 | 7.21 | 9.18M |
| June 23, 2025 | 7.15 | 7.21 | 7.21 | 7.22 | 7.13 | 7.55M |
| June 20, 2025 | 7.21 | 7.18 | 7.18 | 7.24 | 7.18 | 5.94M |
| June 19, 2025 | 7.31 | 7.21 | 7.21 | 7.32 | 7.17 | 13.05M |
| June 18, 2025 | 7.35 | 7.32 | 7.32 | 7.38 | 7.31 | 7.07M |
| June 17, 2025 | 7.33 | 7.36 | 7.36 | 7.37 | 7.32 | 7.14M |