8.42
+0.03(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.35 | 8.39 | 8.39 | 8.4 | 8.31 | 13.73M |
| September 04, 2025 | 8.29 | 8.35 | 8.35 | 8.39 | 8.24 | 15.43M |
| September 03, 2025 | 8.38 | 8.27 | 8.27 | 8.39 | 8.25 | 12.39M |
| September 02, 2025 | 8.37 | 8.35 | 8.35 | 8.43 | 8.29 | 14.66M |
| September 01, 2025 | 8.43 | 8.36 | 8.36 | 8.45 | 8.3 | 18.51M |
| August 29, 2025 | 8.49 | 8.43 | 8.43 | 8.55 | 8.39 | 14.53M |
| August 28, 2025 | 8.53 | 8.49 | 8.49 | 8.58 | 8.35 | 20.76M |
| August 27, 2025 | 8.73 | 8.57 | 8.57 | 8.76 | 8.57 | 21.55M |
| August 26, 2025 | 8.82 | 8.73 | 8.73 | 8.82 | 8.72 | 22.78M |
| August 25, 2025 | 8.93 | 8.8 | 8.8 | 8.93 | 8.69 | 35.82M |
| August 22, 2025 | 8.98 | 9.02 | 9.02 | 9.03 | 8.92 | 16.46M |
| August 21, 2025 | 8.92 | 8.98 | 8.98 | 9.02 | 8.87 | 16.15M |
| August 20, 2025 | 8.82 | 8.89 | 8.89 | 8.89 | 8.78 | 13.02M |
| August 19, 2025 | 8.76 | 8.82 | 8.82 | 8.83 | 8.73 | 10.9M |
| August 18, 2025 | 8.82 | 8.77 | 8.77 | 8.86 | 8.75 | 19.19M |
| August 15, 2025 | 8.76 | 8.81 | 8.81 | 8.85 | 8.73 | 13.16M |
| August 14, 2025 | 8.86 | 8.77 | 8.77 | 8.88 | 8.74 | 11.01M |
| August 13, 2025 | 8.85 | 8.85 | 8.85 | 8.9 | 8.83 | 10.86M |
| August 12, 2025 | 8.92 | 8.86 | 8.86 | 8.92 | 8.85 | 7.3M |
| August 11, 2025 | 8.93 | 8.9 | 8.9 | 8.98 | 8.87 | 11.9M |
| August 08, 2025 | 8.88 | 8.95 | 8.95 | 8.97 | 8.86 | 7.98M |
| August 07, 2025 | 8.96 | 8.86 | 8.86 | 9 | 8.84 | 8.44M |
| August 06, 2025 | 8.93 | 8.94 | 8.94 | 9 | 8.89 | 7.83M |
| August 05, 2025 | 8.92 | 8.92 | 8.92 | 8.96 | 8.88 | 8.18M |
| August 04, 2025 | 8.76 | 8.92 | 8.92 | 8.92 | 8.75 | 10.34M |
| August 01, 2025 | 8.81 | 8.78 | 8.78 | 8.87 | 8.75 | 9.28M |
| July 31, 2025 | 8.83 | 8.81 | 8.81 | 8.89 | 8.78 | 14.33M |
| July 30, 2025 | 8.88 | 8.82 | 8.82 | 8.89 | 8.8 | 10.5M |
| July 29, 2025 | 8.94 | 8.88 | 8.88 | 8.97 | 8.82 | 9.02M |
| July 28, 2025 | 9.03 | 8.94 | 8.94 | 9.03 | 8.92 | 9.67M |
| July 25, 2025 | 9.13 | 9 | 9 | 9.16 | 8.98 | 10.07M |
| July 24, 2025 | 9.12 | 9.08 | 9.08 | 9.13 | 9.03 | 12.9M |
| July 23, 2025 | 9.3 | 9.09 | 9.09 | 9.31 | 9.07 | 15.24M |
| July 22, 2025 | 9.27 | 9.26 | 9.26 | 9.31 | 9.13 | 16.4M |
| July 21, 2025 | 8.93 | 9.15 | 9.15 | 9.19 | 8.93 | 18.26M |
| July 18, 2025 | 8.89 | 8.88 | 8.88 | 8.93 | 8.83 | 8.22M |
| July 17, 2025 | 8.95 | 8.86 | 8.86 | 8.98 | 8.83 | 9.57M |
| July 16, 2025 | 8.83 | 8.98 | 8.98 | 8.99 | 8.79 | 15.3M |
| July 15, 2025 | 8.81 | 8.79 | 8.79 | 8.88 | 8.67 | 12.08M |
| July 14, 2025 | 8.75 | 8.79 | 8.79 | 8.83 | 8.74 | 7.98M |
| July 11, 2025 | 8.8 | 8.75 | 8.75 | 8.84 | 8.71 | 11.96M |
| July 10, 2025 | 8.95 | 9.03 | 9.03 | 9.1 | 8.95 | 9.02M |
| July 09, 2025 | 9.07 | 9 | 9 | 9.08 | 8.96 | 11.88M |
| July 08, 2025 | 9 | 9.05 | 9.05 | 9.14 | 9 | 14.45M |
| July 07, 2025 | 8.84 | 8.99 | 8.99 | 9.01 | 8.84 | 20.83M |
| July 04, 2025 | 8.88 | 8.82 | 8.82 | 8.89 | 8.8 | 7.98M |
| July 03, 2025 | 8.84 | 8.87 | 8.87 | 8.88 | 8.8 | 7.09M |
| July 02, 2025 | 8.73 | 8.84 | 8.84 | 8.86 | 8.73 | 10.03M |
| July 01, 2025 | 8.77 | 8.75 | 8.75 | 8.8 | 8.72 | 7.73M |
| June 30, 2025 | 8.64 | 8.77 | 8.77 | 8.77 | 8.64 | 10.6M |
| June 27, 2025 | 8.66 | 8.64 | 8.64 | 8.76 | 8.63 | 9.29M |
| June 26, 2025 | 8.73 | 8.67 | 8.67 | 8.75 | 8.66 | 8.26M |
| June 25, 2025 | 8.78 | 8.73 | 8.73 | 8.81 | 8.66 | 10.58M |
| June 24, 2025 | 8.75 | 8.79 | 8.79 | 8.81 | 8.7 | 10.67M |
| June 23, 2025 | 8.78 | 8.74 | 8.74 | 8.83 | 8.7 | 10.07M |
| June 20, 2025 | 8.9 | 8.78 | 8.78 | 8.91 | 8.75 | 8.55M |
| June 19, 2025 | 8.88 | 8.89 | 8.89 | 8.95 | 8.83 | 10.05M |
| June 18, 2025 | 8.89 | 8.91 | 8.91 | 8.97 | 8.82 | 10.97M |
| June 17, 2025 | 8.86 | 8.88 | 8.88 | 8.9 | 8.77 | 7.58M |
| June 16, 2025 | 8.93 | 8.83 | 8.83 | 8.95 | 8.83 | 8.11M |