8.04
+0.11(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.9 | 8.05 | 8.05 | 8.13 | 7.88 | 24.07M |
| September 05, 2025 | 7.93 | 7.93 | 7.93 | 7.99 | 7.75 | 22.71M |
| September 04, 2025 | 7.86 | 7.92 | 7.92 | 8.04 | 7.81 | 29.65M |
| September 03, 2025 | 8.1 | 7.83 | 7.83 | 8.12 | 7.78 | 23.01M |
| September 02, 2025 | 8.26 | 8.05 | 8.05 | 8.28 | 7.99 | 29.4M |
| September 01, 2025 | 8.3 | 8.28 | 8.28 | 8.36 | 8.23 | 22.51M |
| August 29, 2025 | 8.41 | 8.3 | 8.3 | 8.48 | 8.28 | 25.23M |
| August 28, 2025 | 8.41 | 8.41 | 8.41 | 8.59 | 8.17 | 44.02M |
| August 27, 2025 | 8.77 | 8.43 | 8.43 | 8.83 | 8.43 | 41.91M |
| August 26, 2025 | 8.8 | 8.83 | 8.83 | 8.99 | 8.67 | 40.91M |
| August 25, 2025 | 8.73 | 8.8 | 8.8 | 8.86 | 8.59 | 51.07M |
| August 22, 2025 | 8.7 | 8.73 | 8.73 | 8.95 | 8.59 | 56.08M |
| August 21, 2025 | 8.58 | 8.69 | 8.69 | 8.95 | 8.58 | 63.25M |
| August 20, 2025 | 9.2 | 8.82 | 8.82 | 9.24 | 8.68 | 113.69M |
| August 19, 2025 | 7.97 | 8.82 | 8.82 | 8.82 | 7.97 | 32.26M |
| August 18, 2025 | 7.64 | 8.02 | 8.02 | 8.17 | 7.62 | 63.24M |
| August 15, 2025 | 7.41 | 7.64 | 7.64 | 7.67 | 7.41 | 34.24M |
| August 14, 2025 | 7.67 | 7.47 | 7.47 | 7.7 | 7.46 | 32.28M |
| August 13, 2025 | 7.49 | 7.68 | 7.68 | 7.7 | 7.39 | 57.56M |
| August 12, 2025 | 7.46 | 7.39 | 7.39 | 7.53 | 7.37 | 21.1M |
| August 11, 2025 | 7.5 | 7.47 | 7.47 | 7.51 | 7.41 | 21.96M |
| August 08, 2025 | 7.53 | 7.44 | 7.44 | 7.59 | 7.44 | 27.82M |
| August 07, 2025 | 7.54 | 7.57 | 7.57 | 7.68 | 7.48 | 31.79M |
| August 06, 2025 | 7.76 | 7.55 | 7.55 | 7.77 | 7.53 | 39.55M |
| August 05, 2025 | 7.56 | 7.77 | 7.77 | 7.93 | 7.55 | 58.08M |
| August 04, 2025 | 7.47 | 7.63 | 7.63 | 7.7 | 7.2 | 57.09M |
| August 01, 2025 | 7.51 | 7.55 | 7.55 | 7.76 | 7.47 | 61.78M |
| July 31, 2025 | 7.45 | 7.48 | 7.48 | 7.57 | 7.36 | 48.33M |
| July 30, 2025 | 7.4 | 7.44 | 7.44 | 7.62 | 7.35 | 56.05M |
| July 29, 2025 | 7.4 | 7.43 | 7.43 | 7.57 | 7.24 | 77.48M |
| July 28, 2025 | 7.68 | 7.6 | 7.6 | 8.04 | 7.51 | 109.1M |
| July 25, 2025 | 7.9 | 7.54 | 7.54 | 8.28 | 7.54 | 158.76M |
| July 24, 2025 | 7.99 | 8.31 | 8.31 | 8.31 | 7.88 | 130.34M |
| July 23, 2025 | 6.97 | 7.55 | 7.55 | 7.55 | 6.97 | 34.51M |
| July 22, 2025 | 6.57 | 6.86 | 6.86 | 7.12 | 6.51 | 60.86M |
| July 21, 2025 | 6.42 | 6.57 | 6.57 | 6.59 | 6.4 | 20.97M |
| July 18, 2025 | 6.47 | 6.5 | 6.5 | 6.51 | 6.43 | 12.59M |
| July 17, 2025 | 6.41 | 6.49 | 6.49 | 6.5 | 6.4 | 16.12M |
| July 16, 2025 | 6.36 | 6.41 | 6.41 | 6.42 | 6.33 | 12.59M |
| July 15, 2025 | 6.49 | 6.37 | 6.35 | 6.51 | 6.31 | 21.93M |
| July 14, 2025 | 6.55 | 6.49 | 6.47 | 6.56 | 6.48 | 17.28M |
| July 11, 2025 | 6.55 | 6.55 | 6.53 | 6.58 | 6.49 | 18.56M |
| July 10, 2025 | 6.46 | 6.54 | 6.52 | 6.58 | 6.45 | 17.5M |
| July 09, 2025 | 6.5 | 6.48 | 6.46 | 6.53 | 6.44 | 18.46M |
| July 08, 2025 | 6.37 | 6.49 | 6.47 | 6.5 | 6.36 | 31.72M |
| July 07, 2025 | 6.62 | 6.4 | 6.38 | 6.64 | 6.33 | 50.87M |
| July 04, 2025 | 6.79 | 6.85 | 6.83 | 6.94 | 6.77 | 20.96M |
| July 03, 2025 | 6.75 | 6.78 | 6.76 | 6.81 | 6.74 | 9.57M |
| July 02, 2025 | 6.73 | 6.76 | 6.74 | 6.76 | 6.69 | 9.13M |
| July 01, 2025 | 6.72 | 6.73 | 6.71 | 6.73 | 6.65 | 8.51M |
| June 30, 2025 | 6.72 | 6.72 | 6.7 | 6.75 | 6.65 | 9.16M |
| June 27, 2025 | 6.69 | 6.71 | 6.69 | 6.8 | 6.69 | 10.21M |
| June 26, 2025 | 6.81 | 6.7 | 6.68 | 6.85 | 6.68 | 14.53M |
| June 25, 2025 | 6.75 | 6.83 | 6.81 | 6.91 | 6.7 | 19.34M |
| June 24, 2025 | 6.43 | 6.7 | 6.68 | 6.81 | 6.41 | 23.7M |
| June 23, 2025 | 6.34 | 6.39 | 6.39 | 6.41 | 6.31 | 8.86M |
| June 20, 2025 | 6.38 | 6.34 | 6.34 | 6.42 | 6.33 | 10.33M |
| June 19, 2025 | 6.65 | 6.38 | 6.38 | 6.67 | 6.34 | 22.57M |
| June 18, 2025 | 6.86 | 6.66 | 6.66 | 6.87 | 6.64 | 16.07M |
| June 17, 2025 | 6.94 | 6.9 | 6.9 | 7.01 | 6.84 | 11.88M |