8.47
+0.09(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.41 | 8.38 | 8.38 | 8.41 | 8.23 | 8.31M |
| September 04, 2025 | 8.27 | 8.32 | 8.32 | 8.44 | 8.22 | 11.16M |
| September 03, 2025 | 8.5 | 8.24 | 8.24 | 8.53 | 8.2 | 10.06M |
| September 02, 2025 | 8.5 | 8.49 | 8.49 | 8.52 | 8.34 | 10.64M |
| September 01, 2025 | 8.46 | 8.52 | 8.52 | 8.6 | 8.42 | 9.67M |
| August 29, 2025 | 8.49 | 8.5 | 8.5 | 8.67 | 8.41 | 12.84M |
| August 28, 2025 | 8.61 | 8.57 | 8.57 | 8.74 | 8.32 | 14.35M |
| August 27, 2025 | 8.86 | 8.61 | 8.61 | 8.88 | 8.6 | 14.96M |
| August 26, 2025 | 8.79 | 8.83 | 8.83 | 8.87 | 8.73 | 11.97M |
| August 25, 2025 | 8.83 | 8.81 | 8.81 | 8.84 | 8.74 | 14.13M |
| August 22, 2025 | 8.8 | 8.81 | 8.81 | 8.82 | 8.68 | 11.24M |
| August 21, 2025 | 8.82 | 8.82 | 8.82 | 8.86 | 8.76 | 10.29M |
| August 20, 2025 | 8.76 | 8.81 | 8.81 | 8.83 | 8.69 | 10.52M |
| August 19, 2025 | 8.67 | 8.74 | 8.74 | 8.8 | 8.6 | 12.33M |
| August 18, 2025 | 8.7 | 8.63 | 8.63 | 8.78 | 8.62 | 13.03M |
| August 15, 2025 | 8.56 | 8.66 | 8.66 | 8.67 | 8.55 | 8.62M |
| August 14, 2025 | 8.82 | 8.57 | 8.57 | 8.82 | 8.57 | 11.8M |
| August 13, 2025 | 8.93 | 8.8 | 8.8 | 8.95 | 8.77 | 11.42M |
| August 12, 2025 | 8.93 | 8.92 | 8.92 | 8.95 | 8.83 | 9.05M |
| August 11, 2025 | 8.8 | 8.92 | 8.92 | 9.01 | 8.77 | 13.52M |
| August 08, 2025 | 8.92 | 8.85 | 8.85 | 8.92 | 8.73 | 12.39M |
| August 07, 2025 | 8.8 | 8.85 | 8.81 | 8.92 | 8.72 | 12.67M |
| August 06, 2025 | 8.96 | 8.79 | 8.75 | 8.97 | 8.76 | 17.07M |
| August 05, 2025 | 8.75 | 8.98 | 8.94 | 9.05 | 8.71 | 25.06M |
| August 04, 2025 | 8.51 | 8.73 | 8.69 | 8.86 | 8.41 | 15.64M |
| August 01, 2025 | 8.52 | 8.56 | 8.52 | 8.61 | 8.51 | 7.54M |
| July 31, 2025 | 8.74 | 8.57 | 8.53 | 8.75 | 8.53 | 12.71M |
| July 30, 2025 | 8.58 | 8.72 | 8.68 | 8.78 | 8.52 | 18.83M |
| July 29, 2025 | 8.69 | 8.64 | 8.6 | 8.74 | 8.51 | 17.06M |
| July 28, 2025 | 8.65 | 8.57 | 8.53 | 8.69 | 8.53 | 9.57M |
| July 25, 2025 | 8.57 | 8.64 | 8.6 | 8.65 | 8.52 | 12.5M |
| July 24, 2025 | 8.52 | 8.55 | 8.51 | 8.59 | 8.5 | 10.61M |
| July 23, 2025 | 8.54 | 8.5 | 8.46 | 8.61 | 8.49 | 12M |
| July 22, 2025 | 8.58 | 8.54 | 8.5 | 8.59 | 8.48 | 9.19M |
| July 21, 2025 | 8.6 | 8.59 | 8.55 | 8.63 | 8.54 | 8.86M |
| July 18, 2025 | 8.56 | 8.58 | 8.58 | 8.63 | 8.45 | 12.61M |
| July 17, 2025 | 8.45 | 8.57 | 8.57 | 8.64 | 8.43 | 14.65M |
| July 16, 2025 | 8.31 | 8.49 | 8.49 | 8.58 | 8.3 | 17.38M |
| July 15, 2025 | 8.36 | 8.3 | 8.3 | 8.38 | 8.13 | 10.62M |
| July 14, 2025 | 8.33 | 8.37 | 8.37 | 8.44 | 8.33 | 8.87M |
| July 11, 2025 | 8.25 | 8.35 | 8.35 | 8.45 | 8.25 | 14.12M |
| July 10, 2025 | 8.2 | 8.25 | 8.25 | 8.25 | 8.17 | 7.59M |
| July 09, 2025 | 8.2 | 8.2 | 8.2 | 8.24 | 8.16 | 7.52M |
| July 08, 2025 | 8.1 | 8.19 | 8.19 | 8.2 | 8.08 | 6.78M |
| July 07, 2025 | 8 | 8.11 | 8.11 | 8.14 | 7.99 | 5.31M |
| July 04, 2025 | 8.17 | 8.08 | 8.08 | 8.22 | 8.07 | 11.04M |
| July 03, 2025 | 8.11 | 8.13 | 8.13 | 8.19 | 8.08 | 6.99M |
| July 02, 2025 | 8.18 | 8.11 | 8.11 | 8.18 | 8.07 | 7.15M |
| July 01, 2025 | 8.22 | 8.15 | 8.15 | 8.22 | 8.12 | 6.19M |
| June 30, 2025 | 8.2 | 8.2 | 8.2 | 8.21 | 8.15 | 6.19M |
| June 27, 2025 | 8.12 | 8.18 | 8.18 | 8.2 | 8.11 | 7.19M |
| June 26, 2025 | 8.22 | 8.12 | 8.12 | 8.23 | 8.12 | 5.85M |
| June 25, 2025 | 8.14 | 8.18 | 8.18 | 8.19 | 8.08 | 6.98M |
| June 24, 2025 | 7.98 | 8.13 | 8.13 | 8.15 | 7.96 | 6.11M |
| June 23, 2025 | 7.8 | 7.95 | 7.95 | 7.97 | 7.73 | 4.39M |
| June 20, 2025 | 7.89 | 7.86 | 7.86 | 7.96 | 7.84 | 4.58M |
| June 19, 2025 | 8.04 | 7.89 | 7.89 | 8.07 | 7.86 | 6.57M |
| June 18, 2025 | 8.16 | 8.04 | 8.04 | 8.16 | 8.01 | 6.81M |
| June 17, 2025 | 8.18 | 8.17 | 8.17 | 8.25 | 8.1 | 6.05M |
| June 16, 2025 | 8.08 | 8.18 | 8.18 | 8.25 | 8.04 | 6.32M |