8.14
-0.06(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.25 | 8.2 | 8.2 | 8.27 | 7.91 | 23.45M |
| September 04, 2025 | 8.18 | 8.24 | 8.24 | 8.35 | 8 | 29.82M |
| September 03, 2025 | 8.31 | 8.14 | 8.14 | 8.48 | 8.08 | 29.51M |
| September 02, 2025 | 8.04 | 8.22 | 8.22 | 8.25 | 7.96 | 30.41M |
| September 01, 2025 | 7.88 | 8.07 | 8.07 | 8.12 | 7.79 | 23.13M |
| August 29, 2025 | 7.8 | 7.83 | 7.83 | 7.92 | 7.78 | 13.3M |
| August 28, 2025 | 7.74 | 7.8 | 7.8 | 7.9 | 7.62 | 14.9M |
| August 27, 2025 | 7.96 | 7.75 | 7.75 | 7.96 | 7.75 | 15.09M |
| August 26, 2025 | 7.94 | 7.95 | 7.95 | 8.01 | 7.92 | 13.56M |
| August 25, 2025 | 7.92 | 7.96 | 7.96 | 7.99 | 7.84 | 19.57M |
| August 22, 2025 | 7.89 | 7.9 | 7.9 | 7.95 | 7.83 | 13.49M |
| August 21, 2025 | 7.88 | 7.89 | 7.89 | 7.94 | 7.8 | 19.06M |
| August 20, 2025 | 7.73 | 7.88 | 7.88 | 7.97 | 7.7 | 24.47M |
| August 19, 2025 | 7.73 | 7.75 | 7.75 | 7.76 | 7.68 | 12.5M |
| August 18, 2025 | 7.62 | 7.71 | 7.71 | 7.73 | 7.61 | 12.24M |
| August 15, 2025 | 7.56 | 7.63 | 7.63 | 7.63 | 7.52 | 9.87M |
| August 14, 2025 | 7.7 | 7.6 | 7.6 | 7.83 | 7.6 | 16.65M |
| August 13, 2025 | 7.79 | 7.7 | 7.7 | 7.9 | 7.65 | 13.88M |
| August 12, 2025 | 7.69 | 7.7 | 7.7 | 7.71 | 7.64 | 6.33M |
| August 11, 2025 | 7.63 | 7.69 | 7.69 | 7.71 | 7.58 | 9.16M |
| August 08, 2025 | 7.59 | 7.63 | 7.63 | 7.65 | 7.54 | 9.08M |
| August 07, 2025 | 7.6 | 7.59 | 7.59 | 7.64 | 7.57 | 6.76M |
| August 06, 2025 | 7.65 | 7.62 | 7.62 | 7.67 | 7.57 | 8.83M |
| August 05, 2025 | 7.59 | 7.67 | 7.67 | 7.68 | 7.57 | 8.57M |
| August 04, 2025 | 7.6 | 7.6 | 7.6 | 7.65 | 7.54 | 9.46M |
| August 01, 2025 | 7.67 | 7.63 | 7.63 | 7.69 | 7.54 | 14.25M |
| July 31, 2025 | 7.82 | 7.69 | 7.69 | 7.85 | 7.64 | 15.31M |
| July 30, 2025 | 7.63 | 7.85 | 7.85 | 7.98 | 7.62 | 25.41M |
| July 29, 2025 | 7.74 | 7.65 | 7.65 | 7.79 | 7.57 | 10.66M |
| July 28, 2025 | 7.68 | 7.74 | 7.74 | 7.76 | 7.66 | 10.24M |
| July 25, 2025 | 7.77 | 7.68 | 7.68 | 7.85 | 7.66 | 10.34M |
| July 24, 2025 | 7.63 | 7.75 | 7.75 | 7.77 | 7.61 | 13.01M |
| July 23, 2025 | 7.68 | 7.64 | 7.64 | 7.7 | 7.62 | 10.53M |
| July 22, 2025 | 7.78 | 7.7 | 7.7 | 7.79 | 7.64 | 12.03M |
| July 21, 2025 | 7.51 | 7.73 | 7.73 | 7.84 | 7.48 | 23.39M |
| July 18, 2025 | 7.52 | 7.54 | 7.54 | 7.54 | 7.47 | 6.7M |
| July 17, 2025 | 7.5 | 7.52 | 7.52 | 7.58 | 7.47 | 9.08M |
| July 16, 2025 | 7.4 | 7.46 | 7.46 | 7.5 | 7.38 | 8.68M |
| July 15, 2025 | 7.59 | 7.41 | 7.41 | 7.59 | 7.35 | 13.48M |
| July 14, 2025 | 7.59 | 7.59 | 7.59 | 7.69 | 7.55 | 11.05M |
| July 11, 2025 | 7.6 | 7.63 | 7.63 | 7.69 | 7.55 | 14.01M |
| July 10, 2025 | 7.58 | 7.61 | 7.61 | 7.65 | 7.56 | 12.32M |
| July 09, 2025 | 7.62 | 7.6 | 7.6 | 7.64 | 7.57 | 13.19M |
| July 08, 2025 | 7.74 | 7.64 | 7.64 | 7.82 | 7.53 | 23.79M |
| July 07, 2025 | 7.71 | 7.84 | 7.84 | 8.01 | 7.65 | 25.79M |
| July 04, 2025 | 7.71 | 7.65 | 7.65 | 7.82 | 7.63 | 15.13M |
| July 03, 2025 | 7.75 | 7.74 | 7.74 | 7.93 | 7.7 | 20.45M |
| July 02, 2025 | 7.6 | 7.84 | 7.84 | 7.97 | 7.58 | 29.18M |
| July 01, 2025 | 7.61 | 7.64 | 7.64 | 7.7 | 7.49 | 16.25M |
| June 30, 2025 | 7.62 | 7.58 | 7.58 | 7.64 | 7.51 | 15.78M |
| June 27, 2025 | 7.7 | 7.64 | 7.64 | 7.74 | 7.56 | 22.63M |
| June 26, 2025 | 7.41 | 7.79 | 7.79 | 7.9 | 7.37 | 37.33M |
| June 25, 2025 | 7.46 | 7.43 | 7.43 | 7.49 | 7.36 | 14.05M |
| June 24, 2025 | 7.39 | 7.41 | 7.41 | 7.45 | 7.31 | 16.13M |
| June 23, 2025 | 7.2 | 7.32 | 7.32 | 7.33 | 7.19 | 12.33M |
| June 20, 2025 | 7.3 | 7.28 | 7.28 | 7.38 | 7.22 | 15.45M |
| June 19, 2025 | 7.39 | 7.33 | 7.33 | 7.52 | 7.3 | 18.83M |
| June 18, 2025 | 7.43 | 7.39 | 7.39 | 7.46 | 7.33 | 15.54M |
| June 17, 2025 | 7.62 | 7.47 | 7.47 | 7.67 | 7.39 | 27.39M |
| June 16, 2025 | 7.92 | 7.62 | 7.62 | 7.92 | 7.6 | 30.66M |