8.20
+0.22(+2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.98 | 8.2 | 8.2 | 8.2 | 7.87 | 4.83M |
| September 05, 2025 | 7.92 | 7.98 | 7.98 | 8.01 | 7.75 | 4.37M |
| September 04, 2025 | 7.8 | 7.93 | 7.93 | 8.06 | 7.75 | 4.38M |
| September 03, 2025 | 8.1 | 7.8 | 7.8 | 8.15 | 7.73 | 4.39M |
| September 02, 2025 | 7.99 | 8.07 | 8.07 | 8.11 | 7.73 | 6.36M |
| September 01, 2025 | 7.88 | 8.01 | 8.01 | 8.13 | 7.84 | 4.72M |
| August 29, 2025 | 7.93 | 7.88 | 7.88 | 8.06 | 7.82 | 5.13M |
| August 28, 2025 | 8.09 | 7.9 | 7.9 | 8.29 | 7.66 | 9.66M |
| August 27, 2025 | 8.4 | 8.09 | 8.09 | 8.5 | 8.08 | 12.85M |
| August 26, 2025 | 8.37 | 8.51 | 8.51 | 9.2 | 8.03 | 15.65M |
| August 25, 2025 | 8.46 | 8.36 | 8.36 | 8.49 | 8.33 | 3.69M |
| August 22, 2025 | 8.5 | 8.37 | 8.37 | 8.5 | 8.25 | 3.9M |
| August 21, 2025 | 8.44 | 8.47 | 8.47 | 8.54 | 8.4 | 2.69M |
| August 20, 2025 | 8.36 | 8.44 | 8.44 | 8.44 | 8.3 | 2.95M |
| August 19, 2025 | 8.22 | 8.39 | 8.39 | 8.39 | 8.07 | 4.34M |
| August 18, 2025 | 8.19 | 8.21 | 8.21 | 8.3 | 8.15 | 3.91M |
| August 15, 2025 | 8.22 | 8.18 | 8.18 | 8.31 | 8.17 | 4.13M |
| August 14, 2025 | 8.49 | 8.2 | 8.2 | 8.5 | 8.18 | 3.53M |
| August 13, 2025 | 8.6 | 8.45 | 8.45 | 8.6 | 8.41 | 2.99M |
| August 12, 2025 | 8.65 | 8.56 | 8.56 | 8.69 | 8.5 | 3.47M |
| August 11, 2025 | 8.56 | 8.58 | 8.58 | 8.62 | 8.48 | 3.99M |
| August 08, 2025 | 8.47 | 8.56 | 8.56 | 8.57 | 8.35 | 3.57M |
| August 07, 2025 | 8.46 | 8.43 | 8.43 | 8.47 | 8.39 | 2.59M |
| August 06, 2025 | 8.44 | 8.41 | 8.41 | 8.47 | 8.33 | 1.97M |
| August 05, 2025 | 8.36 | 8.44 | 8.44 | 8.45 | 8.29 | 3.23M |
| August 04, 2025 | 8.29 | 8.34 | 8.34 | 8.34 | 8.2 | 4.88M |
| August 01, 2025 | 8.31 | 8.29 | 8.29 | 8.53 | 8.22 | 5.71M |
| July 31, 2025 | 8.32 | 8.31 | 8.31 | 8.37 | 8.14 | 4.6M |
| July 30, 2025 | 8.33 | 8.33 | 8.33 | 8.36 | 8.22 | 2.05M |
| July 29, 2025 | 8.42 | 8.34 | 8.34 | 8.43 | 8.2 | 2.81M |
| July 28, 2025 | 8.33 | 8.38 | 8.38 | 8.4 | 8.3 | 3.28M |
| July 25, 2025 | 8.34 | 8.28 | 8.28 | 8.34 | 8.21 | 2.79M |
| July 24, 2025 | 8.24 | 8.25 | 8.25 | 8.29 | 8.18 | 3.02M |
| July 23, 2025 | 8.3 | 8.22 | 8.22 | 8.35 | 8.17 | 3.23M |
| July 22, 2025 | 8.35 | 8.32 | 8.32 | 8.35 | 8.2 | 3.5M |
| July 21, 2025 | 8.21 | 8.3 | 8.3 | 8.38 | 8.15 | 3.56M |
| July 18, 2025 | 8.17 | 8.15 | 8.15 | 8.17 | 8.02 | 2.09M |
| July 17, 2025 | 8.16 | 8.13 | 8.13 | 8.24 | 8.07 | 2.59M |
| July 16, 2025 | 8.13 | 8.15 | 8.15 | 8.2 | 8.08 | 2.84M |
| July 15, 2025 | 8.19 | 8.08 | 8.08 | 8.22 | 7.95 | 3.67M |
| July 14, 2025 | 8.15 | 8.24 | 8.24 | 8.26 | 8.14 | 2.49M |
| July 11, 2025 | 8.18 | 8.17 | 8.17 | 8.2 | 8.05 | 2.76M |
| July 10, 2025 | 8.14 | 8.18 | 8.18 | 8.19 | 8.09 | 2.79M |
| July 09, 2025 | 8.14 | 8.14 | 8.14 | 8.22 | 8.1 | 3.18M |
| July 08, 2025 | 8.18 | 8.14 | 8.14 | 8.18 | 8.04 | 4.05M |
| July 07, 2025 | 7.91 | 8.16 | 8.16 | 8.16 | 7.91 | 5.5M |
| July 04, 2025 | 8.05 | 7.93 | 7.93 | 8.08 | 7.89 | 3.21M |
| July 03, 2025 | 8.03 | 8.06 | 8.06 | 8.06 | 7.97 | 2.82M |
| July 02, 2025 | 7.9 | 8.01 | 8.01 | 8.02 | 7.87 | 2.97M |
| July 01, 2025 | 7.88 | 7.9 | 7.9 | 7.98 | 7.84 | 2.79M |
| June 30, 2025 | 7.8 | 7.85 | 7.85 | 7.87 | 7.77 | 2.24M |
| June 27, 2025 | 7.81 | 7.83 | 7.83 | 7.88 | 7.77 | 2.45M |
| June 26, 2025 | 7.83 | 7.81 | 7.81 | 7.85 | 7.72 | 1.99M |
| June 25, 2025 | 7.82 | 7.8 | 7.8 | 7.87 | 7.71 | 2.82M |
| June 24, 2025 | 7.56 | 7.77 | 7.77 | 7.77 | 7.52 | 3.68M |
| June 23, 2025 | 7.35 | 7.57 | 7.57 | 7.6 | 7.3 | 3.68M |
| June 20, 2025 | 7.38 | 7.35 | 7.35 | 7.49 | 7.28 | 3.07M |
| June 19, 2025 | 7.64 | 7.37 | 7.37 | 7.72 | 7.33 | 3.97M |
| June 18, 2025 | 7.75 | 7.69 | 7.69 | 7.76 | 7.61 | 2.94M |
| June 17, 2025 | 7.87 | 7.78 | 7.78 | 7.92 | 7.72 | 2.88M |