8.40
+0.03(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.35 | 8.37 | 8.37 | 8.38 | 8.29 | 10.24M |
| September 04, 2025 | 8.43 | 8.35 | 8.35 | 8.44 | 8.28 | 13.16M |
| September 03, 2025 | 8.54 | 8.42 | 8.42 | 8.56 | 8.4 | 8.79M |
| September 02, 2025 | 8.61 | 8.53 | 8.53 | 8.63 | 8.48 | 12.94M |
| September 01, 2025 | 8.88 | 8.68 | 8.68 | 8.99 | 8.58 | 32.12M |
| August 29, 2025 | 9.26 | 9.16 | 9.16 | 9.31 | 9.15 | 8.66M |
| August 28, 2025 | 9.14 | 9.28 | 9.28 | 9.29 | 9.03 | 11.64M |
| August 27, 2025 | 9.32 | 9.15 | 9.15 | 9.38 | 9.15 | 14.28M |
| August 26, 2025 | 9.27 | 9.28 | 9.28 | 9.32 | 9.25 | 6.89M |
| August 25, 2025 | 9.36 | 9.28 | 9.28 | 9.36 | 9.24 | 10.51M |
| August 22, 2025 | 9.32 | 9.33 | 9.33 | 9.39 | 9.26 | 7.52M |
| August 21, 2025 | 9.25 | 9.3 | 9.3 | 9.33 | 9.23 | 11.44M |
| August 20, 2025 | 9.16 | 9.21 | 9.21 | 9.23 | 9.11 | 8.58M |
| August 19, 2025 | 9.29 | 9.16 | 9.16 | 9.34 | 9.15 | 11.25M |
| August 18, 2025 | 9.28 | 9.28 | 9.28 | 9.41 | 9.24 | 12.52M |
| August 15, 2025 | 9.21 | 9.25 | 9.25 | 9.27 | 9.15 | 6.26M |
| August 14, 2025 | 9.29 | 9.22 | 9.22 | 9.38 | 9.16 | 10.97M |
| August 13, 2025 | 9.24 | 9.27 | 9.27 | 9.28 | 9.21 | 6.13M |
| August 12, 2025 | 9.15 | 9.22 | 9.22 | 9.23 | 9.13 | 6.26M |
| August 11, 2025 | 9.18 | 9.15 | 9.15 | 9.21 | 9.13 | 6.97M |
| August 08, 2025 | 9.15 | 9.18 | 9.18 | 9.19 | 9.11 | 5.57M |
| August 07, 2025 | 9.13 | 9.14 | 9.14 | 9.16 | 9.11 | 4.56M |
| August 06, 2025 | 9.19 | 9.12 | 9.12 | 9.19 | 9.11 | 3.97M |
| August 05, 2025 | 9.11 | 9.16 | 9.16 | 9.17 | 9.06 | 7.2M |
| August 04, 2025 | 9.03 | 9.09 | 9.09 | 9.1 | 9 | 5.37M |
| August 01, 2025 | 9 | 9.05 | 9.05 | 9.06 | 8.96 | 5.93M |
| July 31, 2025 | 9.08 | 9.01 | 9.01 | 9.08 | 8.96 | 10.6M |
| July 30, 2025 | 9.01 | 9.09 | 9.09 | 9.14 | 8.99 | 9.38M |
| July 29, 2025 | 9.07 | 9.04 | 9.04 | 9.08 | 8.87 | 11.68M |
| July 28, 2025 | 9.18 | 9.07 | 9.07 | 9.2 | 9.04 | 9.66M |
| July 25, 2025 | 9.25 | 9.17 | 9.17 | 9.27 | 9.14 | 10.26M |
| July 24, 2025 | 9.12 | 9.22 | 9.22 | 9.23 | 9.08 | 9.59M |
| July 23, 2025 | 9.14 | 9.12 | 9.12 | 9.19 | 9.1 | 8.22M |
| July 22, 2025 | 9.1 | 9.14 | 9.14 | 9.14 | 9.03 | 7.53M |
| July 21, 2025 | 9 | 9.1 | 9.1 | 9.13 | 9 | 8.4M |
| July 18, 2025 | 9.05 | 9 | 9 | 9.1 | 8.96 | 9.76M |
| July 17, 2025 | 9.12 | 9.04 | 9.04 | 9.16 | 8.96 | 14.69M |
| July 16, 2025 | 9.16 | 9.15 | 9.15 | 9.28 | 9.12 | 7.34M |
| July 15, 2025 | 9.36 | 9.15 | 9.15 | 9.36 | 9.11 | 9.08M |
| July 14, 2025 | 9.39 | 9.35 | 9.35 | 9.39 | 9.33 | 5.7M |
| July 11, 2025 | 9.35 | 9.39 | 9.39 | 9.42 | 9.33 | 6.64M |
| July 10, 2025 | 9.44 | 9.36 | 9.36 | 9.47 | 9.3 | 9.28M |
| July 09, 2025 | 9.41 | 9.44 | 9.44 | 9.49 | 9.39 | 8.68M |
| July 08, 2025 | 9.36 | 9.4 | 9.4 | 9.43 | 9.34 | 5.27M |
| July 07, 2025 | 9.33 | 9.39 | 9.39 | 9.44 | 9.25 | 7.4M |
| July 04, 2025 | 9.4 | 9.33 | 9.33 | 9.4 | 9.32 | 5.32M |
| July 03, 2025 | 9.45 | 9.39 | 9.39 | 9.5 | 9.34 | 6.66M |
| July 02, 2025 | 9.59 | 9.47 | 9.47 | 9.59 | 9.44 | 5.32M |
| July 01, 2025 | 9.45 | 9.59 | 9.59 | 9.63 | 9.42 | 7.4M |
| June 30, 2025 | 9.4 | 9.47 | 9.47 | 9.52 | 9.36 | 8.55M |
| June 27, 2025 | 9.46 | 9.38 | 9.38 | 9.52 | 9.31 | 6.22M |
| June 26, 2025 | 9.51 | 9.48 | 9.48 | 9.55 | 9.44 | 2.94M |
| June 25, 2025 | 9.52 | 9.51 | 9.51 | 9.54 | 9.4 | 4.12M |
| June 24, 2025 | 9.45 | 9.45 | 9.45 | 9.53 | 9.39 | 5.38M |
| June 23, 2025 | 9.42 | 9.41 | 9.41 | 9.52 | 9.35 | 5.66M |
| June 20, 2025 | 9.74 | 9.45 | 9.45 | 9.77 | 9.45 | 6.82M |
| June 19, 2025 | 9.72 | 9.76 | 9.76 | 9.78 | 9.65 | 3.28M |
| June 18, 2025 | 9.71 | 9.69 | 9.69 | 9.75 | 9.58 | 4.39M |
| June 17, 2025 | 9.79 | 9.62 | 9.62 | 9.79 | 9.56 | 5.85M |
| June 16, 2025 | 9.71 | 9.76 | 9.76 | 9.84 | 9.7 | 3.77M |