8.42
+0.05(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.24 | 8.37 | 8.37 | 8.41 | 8.21 | 46.64M |
| September 04, 2025 | 8.31 | 8.24 | 8.24 | 8.36 | 8.18 | 37.56M |
| September 03, 2025 | 8.4 | 8.3 | 8.3 | 8.45 | 8.27 | 42.67M |
| September 02, 2025 | 8.45 | 8.32 | 8.32 | 8.48 | 8.27 | 50.09M |
| September 01, 2025 | 8.16 | 8.39 | 8.39 | 8.39 | 8.16 | 81.99M |
| August 29, 2025 | 8.15 | 8.18 | 8.18 | 8.21 | 8.14 | 21.44M |
| August 28, 2025 | 8.13 | 8.16 | 8.16 | 8.17 | 8.07 | 27.2M |
| August 27, 2025 | 8.24 | 8.14 | 8.14 | 8.27 | 8.13 | 35.55M |
| August 26, 2025 | 8.22 | 8.26 | 8.26 | 8.28 | 8.19 | 36.71M |
| August 25, 2025 | 8.18 | 8.22 | 8.22 | 8.22 | 8.17 | 32.58M |
| August 22, 2025 | 8.18 | 8.17 | 8.17 | 8.18 | 8.14 | 16.42M |
| August 21, 2025 | 8.16 | 8.18 | 8.18 | 8.19 | 8.15 | 23.03M |
| August 20, 2025 | 8.14 | 8.16 | 8.16 | 8.16 | 8.12 | 14.86M |
| August 19, 2025 | 8.15 | 8.14 | 8.14 | 8.16 | 8.13 | 14.19M |
| August 18, 2025 | 8.14 | 8.16 | 8.16 | 8.16 | 8.13 | 19.13M |
| August 15, 2025 | 8.11 | 8.14 | 8.14 | 8.15 | 8.1 | 15.61M |
| August 14, 2025 | 8.17 | 8.13 | 8.13 | 8.18 | 8.12 | 19.84M |
| August 13, 2025 | 8.17 | 8.17 | 8.17 | 8.18 | 8.15 | 17.78M |
| August 12, 2025 | 8.19 | 8.18 | 8.18 | 8.19 | 8.13 | 23.63M |
| August 11, 2025 | 8.23 | 8.2 | 8.2 | 8.24 | 8.18 | 21.54M |
| August 08, 2025 | 8.26 | 8.23 | 8.23 | 8.27 | 8.22 | 13.18M |
| August 07, 2025 | 8.2 | 8.25 | 8.25 | 8.26 | 8.18 | 19.65M |
| August 06, 2025 | 8.19 | 8.19 | 8.19 | 8.2 | 8.17 | 13.37M |
| August 05, 2025 | 8.19 | 8.19 | 8.19 | 8.21 | 8.17 | 13.48M |
| August 04, 2025 | 8.18 | 8.2 | 8.2 | 8.21 | 8.17 | 12.28M |
| August 01, 2025 | 8.16 | 8.16 | 8.16 | 8.19 | 8.15 | 11.12M |
| July 31, 2025 | 8.21 | 8.16 | 8.16 | 8.23 | 8.15 | 26.34M |
| July 30, 2025 | 8.22 | 8.24 | 8.24 | 8.28 | 8.2 | 18.98M |
| July 29, 2025 | 8.24 | 8.21 | 8.21 | 8.26 | 8.18 | 16.53M |
| July 28, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.22 | 20.07M |
| July 25, 2025 | 8.28 | 8.28 | 8.28 | 8.35 | 8.27 | 22.38M |
| July 24, 2025 | 8.22 | 8.3 | 8.3 | 8.3 | 8.2 | 24.92M |
| July 23, 2025 | 8.3 | 8.25 | 8.25 | 8.35 | 8.24 | 28.15M |
| July 22, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.22 | 28.57M |
| July 21, 2025 | 8.19 | 8.23 | 8.23 | 8.23 | 8.17 | 19.2M |
| July 18, 2025 | 8.18 | 8.19 | 8.19 | 8.2 | 8.16 | 13.05M |
| July 17, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.16 | 12.23M |
| July 16, 2025 | 8.19 | 8.19 | 8.19 | 8.22 | 8.16 | 10.7M |
| July 15, 2025 | 8.27 | 8.19 | 8.19 | 8.28 | 8.17 | 21.17M |
| July 14, 2025 | 8.22 | 8.27 | 8.27 | 8.3 | 8.22 | 23.2M |
| July 11, 2025 | 8.21 | 8.22 | 8.22 | 8.23 | 8.19 | 18.1M |
| July 10, 2025 | 8.16 | 8.21 | 8.21 | 8.23 | 8.15 | 22.68M |
| July 09, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.15 | 13.37M |
| July 08, 2025 | 8.16 | 8.17 | 8.17 | 8.18 | 8.15 | 13.59M |
| July 07, 2025 | 8.15 | 8.16 | 8.16 | 8.18 | 8.14 | 8.41M |
| July 04, 2025 | 8.18 | 8.16 | 8.16 | 8.19 | 8.13 | 17.22M |
| July 03, 2025 | 8.17 | 8.18 | 8.18 | 8.21 | 8.16 | 9.11M |
| July 02, 2025 | 8.22 | 8.18 | 8.18 | 8.25 | 8.16 | 17.16M |
| July 01, 2025 | 8.19 | 8.23 | 8.23 | 8.24 | 8.16 | 20.79M |
| June 30, 2025 | 8.17 | 8.17 | 8.17 | 8.2 | 8.15 | 15.46M |
| June 27, 2025 | 8.16 | 8.17 | 8.17 | 8.21 | 8.15 | 14.74M |
| June 26, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.15 | 15.09M |
| June 25, 2025 | 8.17 | 8.2 | 8.2 | 8.2 | 8.13 | 19.72M |
| June 24, 2025 | 8.18 | 8.17 | 8.17 | 8.19 | 8.1 | 22.57M |
| June 23, 2025 | 8.18 | 8.2 | 8.2 | 8.23 | 8.17 | 16.58M |
| June 20, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.15 | 9.79M |
| June 19, 2025 | 8.28 | 8.18 | 8.18 | 8.29 | 8.15 | 19.05M |
| June 18, 2025 | 8.32 | 8.28 | 8.28 | 8.34 | 8.24 | 15.75M |
| June 17, 2025 | 8.35 | 8.31 | 8.31 | 8.38 | 8.3 | 17.3M |
| June 16, 2025 | 8.6 | 8.38 | 8.38 | 8.6 | 8.37 | 32.18M |