8.62
+0.14(+1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.45 | 8.48 | 8.48 | 8.52 | 8.39 | 6.47M |
| September 04, 2025 | 8.4 | 8.44 | 8.44 | 8.51 | 8.37 | 7.82M |
| September 03, 2025 | 8.56 | 8.39 | 8.39 | 8.59 | 8.36 | 8.23M |
| September 02, 2025 | 8.47 | 8.57 | 8.57 | 8.62 | 8.41 | 11.3M |
| September 01, 2025 | 8.44 | 8.54 | 8.54 | 8.61 | 8.37 | 12.31M |
| August 29, 2025 | 8.57 | 8.46 | 8.46 | 8.63 | 8.41 | 14.5M |
| August 28, 2025 | 8.91 | 8.58 | 8.58 | 8.91 | 8.35 | 33.72M |
| August 27, 2025 | 8.66 | 8.91 | 8.91 | 8.91 | 8.51 | 21.98M |
| August 26, 2025 | 8.04 | 8.1 | 8.1 | 8.12 | 8.02 | 6.09M |
| August 25, 2025 | 8.09 | 8.1 | 8.1 | 8.18 | 8.01 | 11.22M |
| August 22, 2025 | 7.99 | 8.09 | 8.09 | 8.24 | 7.96 | 10.93M |
| August 21, 2025 | 8.02 | 7.98 | 7.98 | 8.03 | 7.96 | 4.33M |
| August 20, 2025 | 7.92 | 8 | 8 | 8.04 | 7.91 | 5.57M |
| August 19, 2025 | 7.94 | 7.95 | 7.95 | 7.99 | 7.92 | 4.92M |
| August 18, 2025 | 7.91 | 7.93 | 7.93 | 7.96 | 7.89 | 5.15M |
| August 15, 2025 | 7.8 | 7.9 | 7.9 | 7.93 | 7.79 | 4.41M |
| August 14, 2025 | 7.93 | 7.8 | 7.8 | 7.94 | 7.8 | 4.64M |
| August 13, 2025 | 7.93 | 7.9 | 7.9 | 7.94 | 7.89 | 3.98M |
| August 12, 2025 | 7.91 | 7.91 | 7.91 | 7.94 | 7.89 | 3.66M |
| August 11, 2025 | 7.92 | 7.91 | 7.91 | 7.94 | 7.85 | 5.15M |
| August 08, 2025 | 7.87 | 7.87 | 7.87 | 7.91 | 7.83 | 3.9M |
| August 07, 2025 | 7.86 | 7.86 | 7.86 | 7.89 | 7.8 | 4.52M |
| August 06, 2025 | 7.9 | 7.9 | 7.9 | 7.91 | 7.79 | 9.91M |
| August 05, 2025 | 7.81 | 8 | 8 | 8.28 | 7.76 | 14.83M |
| August 04, 2025 | 7.71 | 7.79 | 7.79 | 7.81 | 7.71 | 3.21M |
| August 01, 2025 | 7.71 | 7.74 | 7.74 | 7.76 | 7.7 | 2.28M |
| July 31, 2025 | 7.8 | 7.71 | 7.71 | 7.81 | 7.69 | 6.13M |
| July 30, 2025 | 7.87 | 7.81 | 7.81 | 7.94 | 7.8 | 6.35M |
| July 29, 2025 | 7.85 | 7.9 | 7.9 | 7.91 | 7.78 | 5.86M |
| July 28, 2025 | 7.87 | 7.86 | 7.86 | 7.88 | 7.83 | 4.17M |
| July 25, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.82 | 7.49M |
| July 24, 2025 | 7.84 | 7.91 | 7.91 | 7.91 | 7.83 | 7.4M |
| July 23, 2025 | 7.91 | 7.86 | 7.86 | 7.94 | 7.84 | 10.4M |
| July 22, 2025 | 8.02 | 7.92 | 7.92 | 8.04 | 7.89 | 14.93M |
| July 21, 2025 | 7.96 | 8.01 | 8.01 | 8.09 | 7.93 | 18.2M |
| July 18, 2025 | 8.22 | 8.08 | 8.08 | 8.3 | 7.96 | 36.63M |
| July 17, 2025 | 9.08 | 8.5 | 8.5 | 9.08 | 8.33 | 54.97M |
| July 16, 2025 | 8.99 | 9.08 | 9.08 | 9.08 | 8.88 | 20.83M |
| July 15, 2025 | 7.48 | 8.25 | 8.25 | 8.25 | 7.41 | 25.07M |
| July 14, 2025 | 7.51 | 7.5 | 7.5 | 7.56 | 7.47 | 2.63M |
| July 11, 2025 | 7.53 | 7.51 | 7.51 | 7.55 | 7.5 | 5.08M |
| July 10, 2025 | 7.38 | 7.52 | 7.52 | 7.52 | 7.33 | 4.76M |
| July 09, 2025 | 7.41 | 7.39 | 7.39 | 7.46 | 7.39 | 4.74M |
| July 08, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.27 | 2.49M |
| July 07, 2025 | 7.33 | 7.39 | 7.26 | 7.41 | 7.33 | 2.27M |
| July 04, 2025 | 7.39 | 7.36 | 7.23 | 7.4 | 7.33 | 1.7M |
| July 03, 2025 | 7.39 | 7.38 | 7.25 | 7.4 | 7.36 | 1.69M |
| July 02, 2025 | 7.33 | 7.38 | 7.25 | 7.4 | 7.32 | 2.61M |
| July 01, 2025 | 7.32 | 7.33 | 7.2 | 7.34 | 7.3 | 1.29M |
| June 30, 2025 | 7.36 | 7.32 | 7.19 | 7.36 | 7.31 | 1.51M |
| June 27, 2025 | 7.33 | 7.33 | 7.2 | 7.36 | 7.3 | 1.8M |
| June 26, 2025 | 7.32 | 7.3 | 7.17 | 7.34 | 7.29 | 1.48M |
| June 25, 2025 | 7.28 | 7.32 | 7.19 | 7.33 | 7.26 | 1.94M |
| June 24, 2025 | 7.23 | 7.27 | 7.14 | 7.27 | 7.18 | 2.05M |
| June 23, 2025 | 7.14 | 7.19 | 7.19 | 7.22 | 7.05 | 1.93M |
| June 20, 2025 | 7.17 | 7.16 | 7.16 | 7.25 | 7.15 | 2.11M |
| June 19, 2025 | 7.23 | 7.17 | 7.17 | 7.26 | 7.15 | 1.72M |
| June 18, 2025 | 7.31 | 7.25 | 7.25 | 7.31 | 7.23 | 1.51M |
| June 17, 2025 | 7.35 | 7.31 | 7.31 | 7.35 | 7.27 | 2.07M |
| June 16, 2025 | 7.29 | 7.35 | 7.35 | 7.42 | 7.27 | 3.42M |