8.47
+0.04(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.33 | 8.43 | 8.43 | 8.45 | 8.29 | 107.31M |
| September 04, 2025 | 8.4 | 8.3 | 8.3 | 8.55 | 8.2 | 126.63M |
| September 03, 2025 | 8.59 | 8.4 | 8.4 | 8.73 | 8.36 | 121.17M |
| September 02, 2025 | 8.85 | 8.59 | 8.59 | 8.89 | 8.53 | 138.27M |
| September 01, 2025 | 8.87 | 8.84 | 8.84 | 8.89 | 8.68 | 135.67M |
| August 29, 2025 | 8.73 | 8.84 | 8.84 | 8.99 | 8.61 | 160.79M |
| August 28, 2025 | 8.68 | 8.72 | 8.72 | 8.78 | 8.41 | 150.4M |
| August 27, 2025 | 8.98 | 8.67 | 8.67 | 9.15 | 8.65 | 184.43M |
| August 26, 2025 | 9.06 | 8.99 | 8.99 | 9.08 | 8.87 | 190.18M |
| August 25, 2025 | 9.37 | 9.14 | 9.14 | 9.37 | 9.03 | 266.55M |
| August 22, 2025 | 9.24 | 9.38 | 9.38 | 9.43 | 9.08 | 208.73M |
| August 21, 2025 | 9.3 | 9.2 | 9.2 | 9.45 | 9.16 | 132.16M |
| August 20, 2025 | 9.16 | 9.35 | 9.35 | 9.38 | 8.97 | 204.19M |
| August 19, 2025 | 9.36 | 9.2 | 9.2 | 9.46 | 9.15 | 215.77M |
| August 18, 2025 | 8.96 | 9.43 | 9.43 | 9.68 | 8.9 | 348.97M |
| August 15, 2025 | 8.59 | 8.92 | 8.92 | 8.96 | 8.57 | 144.63M |
| August 14, 2025 | 8.85 | 8.62 | 8.62 | 8.98 | 8.62 | 168.38M |
| August 13, 2025 | 8.87 | 8.85 | 8.85 | 8.98 | 8.75 | 135.21M |
| August 12, 2025 | 8.93 | 8.85 | 8.85 | 9 | 8.78 | 143.32M |
| August 11, 2025 | 9.03 | 8.98 | 8.98 | 9.12 | 8.92 | 152.82M |
| August 08, 2025 | 9.02 | 9.01 | 9.01 | 9.12 | 8.78 | 162.35M |
| August 07, 2025 | 9 | 8.99 | 8.99 | 9.08 | 8.88 | 163.61M |
| August 06, 2025 | 8.85 | 9.08 | 9.08 | 9.23 | 8.78 | 263.24M |
| August 05, 2025 | 8.55 | 8.75 | 8.75 | 8.82 | 8.54 | 178.64M |
| August 04, 2025 | 8.65 | 8.54 | 8.54 | 8.72 | 8.48 | 216.01M |
| August 01, 2025 | 8.2 | 8.8 | 8.8 | 8.93 | 8.19 | 406.3M |
| July 31, 2025 | 8.1 | 8.12 | 8.12 | 8.52 | 8.08 | 192.73M |
| July 30, 2025 | 8.19 | 8.14 | 8.14 | 8.31 | 8.08 | 136.61M |
| July 29, 2025 | 8.08 | 8.22 | 8.22 | 8.23 | 8.04 | 135.64M |
| July 28, 2025 | 7.97 | 8.04 | 8.04 | 8.12 | 7.94 | 104.34M |
| July 25, 2025 | 7.99 | 7.97 | 7.97 | 8.17 | 7.94 | 114.57M |
| July 24, 2025 | 7.88 | 7.98 | 7.98 | 8 | 7.85 | 99.59M |
| July 23, 2025 | 7.8 | 7.91 | 7.91 | 8.19 | 7.74 | 171.38M |
| July 22, 2025 | 7.85 | 7.85 | 7.85 | 7.9 | 7.7 | 130.18M |
| July 21, 2025 | 8.05 | 7.87 | 7.87 | 8.06 | 7.86 | 121.1M |
| July 18, 2025 | 7.91 | 8 | 8 | 8.02 | 7.82 | 165.37M |
| July 17, 2025 | 7.8 | 7.85 | 7.85 | 7.88 | 7.71 | 159.32M |
| July 16, 2025 | 7.61 | 7.76 | 7.76 | 7.84 | 7.55 | 187.5M |
| July 15, 2025 | 7.3 | 7.62 | 7.62 | 7.76 | 7.28 | 276.23M |
| July 14, 2025 | 7.32 | 7.33 | 7.33 | 7.39 | 7.26 | 70.19M |
| July 11, 2025 | 7.35 | 7.31 | 7.31 | 7.35 | 7.28 | 69.51M |
| July 10, 2025 | 7.4 | 7.36 | 7.36 | 7.42 | 7.32 | 64.96M |
| July 09, 2025 | 7.52 | 7.44 | 7.44 | 7.53 | 7.37 | 102.6M |
| July 08, 2025 | 7.42 | 7.49 | 7.49 | 7.54 | 7.37 | 118.2M |
| July 07, 2025 | 7.38 | 7.43 | 7.43 | 7.43 | 7.32 | 78.06M |
| July 04, 2025 | 7.36 | 7.38 | 7.38 | 7.55 | 7.3 | 105.3M |
| July 03, 2025 | 7.35 | 7.33 | 7.33 | 7.38 | 7.27 | 52.09M |
| July 02, 2025 | 7.37 | 7.33 | 7.33 | 7.54 | 7.32 | 86.47M |
| July 01, 2025 | 7.33 | 7.35 | 7.35 | 7.41 | 7.3 | 55.01M |
| June 30, 2025 | 7.28 | 7.37 | 7.37 | 7.39 | 7.25 | 75.67M |
| June 27, 2025 | 7.3 | 7.26 | 7.26 | 7.34 | 7.23 | 53.45M |
| June 26, 2025 | 7.28 | 7.24 | 7.24 | 7.31 | 7.23 | 54.79M |
| June 25, 2025 | 7.3 | 7.3 | 7.3 | 7.36 | 7.22 | 73.83M |
| June 24, 2025 | 7.16 | 7.25 | 7.25 | 7.28 | 7.16 | 64.36M |
| June 23, 2025 | 7 | 7.11 | 7.11 | 7.11 | 6.95 | 42.24M |
| June 20, 2025 | 7.1 | 7.07 | 7.07 | 7.16 | 7.05 | 48.1M |
| June 19, 2025 | 7.22 | 7.12 | 7.12 | 7.25 | 7.12 | 51.58M |
| June 18, 2025 | 7.28 | 7.22 | 7.22 | 7.29 | 7.2 | 38.92M |
| June 17, 2025 | 7.3 | 7.26 | 7.26 | 7.35 | 7.23 | 39.08M |
| June 16, 2025 | 7.25 | 7.29 | 7.29 | 7.32 | 7.21 | 44.61M |