8.05
-0.07(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.22 | 8.12 | 8.12 | 8.27 | 7.87 | 25.65M |
| September 04, 2025 | 7.98 | 8.15 | 8.15 | 8.22 | 7.92 | 26.56M |
| September 03, 2025 | 8.06 | 7.92 | 7.92 | 8.18 | 7.9 | 11.96M |
| September 02, 2025 | 8.1 | 8.08 | 8.08 | 8.18 | 8.03 | 12.94M |
| September 01, 2025 | 8.01 | 8.13 | 8.13 | 8.18 | 7.93 | 17.57M |
| August 29, 2025 | 8 | 8.01 | 8.01 | 8.13 | 7.96 | 10.79M |
| August 28, 2025 | 7.95 | 7.98 | 7.98 | 8.09 | 7.81 | 12.26M |
| August 27, 2025 | 8.06 | 7.93 | 7.93 | 8.09 | 7.92 | 11.08M |
| August 26, 2025 | 8.09 | 8.07 | 8.07 | 8.12 | 8.02 | 8.5M |
| August 25, 2025 | 8 | 8.09 | 8.09 | 8.15 | 7.95 | 14.52M |
| August 22, 2025 | 8.02 | 7.99 | 7.99 | 8.04 | 7.91 | 7.51M |
| August 21, 2025 | 8.08 | 8.02 | 8.02 | 8.09 | 7.97 | 11.43M |
| August 20, 2025 | 7.88 | 8.05 | 8.05 | 8.08 | 7.85 | 15.96M |
| August 19, 2025 | 7.82 | 7.93 | 7.93 | 8.01 | 7.81 | 12.87M |
| August 18, 2025 | 7.79 | 7.8 | 7.8 | 7.83 | 7.76 | 7.41M |
| August 15, 2025 | 7.75 | 7.78 | 7.78 | 7.78 | 7.72 | 7.21M |
| August 14, 2025 | 7.97 | 7.75 | 7.75 | 7.99 | 7.75 | 13.23M |
| August 13, 2025 | 8.22 | 7.94 | 7.94 | 8.24 | 7.89 | 19.28M |
| August 12, 2025 | 7.78 | 7.88 | 7.88 | 7.95 | 7.77 | 10.65M |
| August 11, 2025 | 7.72 | 7.79 | 7.79 | 7.82 | 7.67 | 5.5M |
| August 08, 2025 | 7.7 | 7.72 | 7.72 | 7.74 | 7.66 | 4M |
| August 07, 2025 | 7.68 | 7.69 | 7.69 | 7.75 | 7.67 | 5.5M |
| August 06, 2025 | 7.74 | 7.66 | 7.66 | 7.74 | 7.66 | 5.88M |
| August 05, 2025 | 7.69 | 7.74 | 7.74 | 7.76 | 7.68 | 4.1M |
| August 04, 2025 | 7.68 | 7.68 | 7.68 | 7.7 | 7.61 | 4.04M |
| August 01, 2025 | 7.72 | 7.72 | 7.72 | 7.79 | 7.69 | 4.75M |
| July 31, 2025 | 7.87 | 7.72 | 7.72 | 7.95 | 7.71 | 8.82M |
| July 30, 2025 | 7.81 | 7.88 | 7.88 | 7.9 | 7.79 | 6.88M |
| July 29, 2025 | 7.91 | 7.84 | 7.84 | 7.94 | 7.78 | 5.97M |
| July 28, 2025 | 7.99 | 7.94 | 7.94 | 7.99 | 7.91 | 4.74M |
| July 25, 2025 | 7.98 | 7.96 | 7.96 | 8.02 | 7.94 | 5.15M |
| July 24, 2025 | 7.87 | 7.98 | 7.98 | 8.04 | 7.86 | 7.75M |
| July 23, 2025 | 7.9 | 7.88 | 7.88 | 7.95 | 7.87 | 6.09M |
| July 22, 2025 | 7.91 | 7.9 | 7.9 | 7.92 | 7.8 | 6.56M |
| July 21, 2025 | 7.81 | 7.9 | 7.9 | 7.92 | 7.79 | 7.07M |
| July 18, 2025 | 7.81 | 7.81 | 7.81 | 7.83 | 7.74 | 5.51M |
| July 17, 2025 | 7.8 | 7.79 | 7.79 | 7.9 | 7.75 | 6.17M |
| July 16, 2025 | 7.72 | 7.77 | 7.77 | 7.8 | 7.7 | 4.52M |
| July 15, 2025 | 7.75 | 7.7 | 7.7 | 7.84 | 7.66 | 7.79M |
| July 14, 2025 | 7.78 | 7.77 | 7.77 | 7.78 | 7.73 | 3.44M |
| July 11, 2025 | 7.76 | 7.77 | 7.77 | 7.78 | 7.71 | 6.23M |
| July 10, 2025 | 7.73 | 7.75 | 7.75 | 7.76 | 7.68 | 4.54M |
| July 09, 2025 | 7.74 | 7.73 | 7.73 | 7.77 | 7.68 | 5.76M |
| July 08, 2025 | 7.7 | 7.72 | 7.72 | 7.75 | 7.66 | 4.28M |
| July 07, 2025 | 7.66 | 7.7 | 7.7 | 7.7 | 7.59 | 4.07M |
| July 04, 2025 | 7.63 | 7.61 | 7.61 | 7.67 | 7.6 | 4.09M |
| July 03, 2025 | 7.81 | 7.76 | 7.62 | 7.81 | 7.75 | 3.5M |
| July 02, 2025 | 7.75 | 7.77 | 7.63 | 7.8 | 7.73 | 4.06M |
| July 01, 2025 | 7.8 | 7.78 | 7.64 | 7.8 | 7.73 | 3.24M |
| June 30, 2025 | 7.76 | 7.79 | 7.65 | 7.81 | 7.75 | 3.86M |
| June 27, 2025 | 7.81 | 7.77 | 7.63 | 7.83 | 7.74 | 5.52M |
| June 26, 2025 | 7.75 | 7.83 | 7.69 | 7.88 | 7.7 | 8.3M |
| June 25, 2025 | 7.74 | 7.77 | 7.63 | 7.81 | 7.69 | 6.21M |
| June 24, 2025 | 7.57 | 7.68 | 7.54 | 7.71 | 7.56 | 4.09M |
| June 23, 2025 | 7.52 | 7.57 | 7.57 | 7.58 | 7.45 | 2.7M |
| June 20, 2025 | 7.49 | 7.52 | 7.52 | 7.61 | 7.46 | 3.36M |
| June 19, 2025 | 7.67 | 7.51 | 7.51 | 7.72 | 7.49 | 6.03M |
| June 18, 2025 | 7.79 | 7.69 | 7.69 | 7.81 | 7.66 | 6.78M |
| June 17, 2025 | 7.74 | 7.81 | 7.81 | 8.22 | 7.7 | 11.75M |
| June 16, 2025 | 7.65 | 7.67 | 7.67 | 7.71 | 7.63 | 2.63M |