8.65
-0.09(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.41 | 8.74 | 8.74 | 8.91 | 8.36 | 87.48M |
| September 04, 2025 | 8.38 | 8.4 | 8.4 | 8.47 | 8.33 | 29.42M |
| September 03, 2025 | 8.65 | 8.38 | 8.38 | 8.66 | 8.36 | 35.65M |
| September 02, 2025 | 8.66 | 8.63 | 8.63 | 8.71 | 8.54 | 36.31M |
| September 01, 2025 | 8.78 | 8.67 | 8.67 | 8.81 | 8.65 | 33.96M |
| August 29, 2025 | 8.79 | 8.81 | 8.81 | 8.87 | 8.76 | 39.16M |
| August 28, 2025 | 8.75 | 8.81 | 8.81 | 8.82 | 8.58 | 47.62M |
| August 27, 2025 | 8.92 | 8.7 | 8.7 | 8.97 | 8.7 | 60.82M |
| August 26, 2025 | 8.92 | 8.92 | 8.92 | 8.95 | 8.86 | 37.18M |
| August 25, 2025 | 9 | 8.95 | 8.95 | 9.05 | 8.87 | 77.93M |
| August 22, 2025 | 8.75 | 8.94 | 8.94 | 8.95 | 8.73 | 66.72M |
| August 21, 2025 | 8.88 | 8.78 | 8.78 | 8.94 | 8.71 | 44.18M |
| August 20, 2025 | 8.65 | 8.83 | 8.83 | 8.84 | 8.61 | 47.14M |
| August 19, 2025 | 8.74 | 8.67 | 8.67 | 8.79 | 8.65 | 42.61M |
| August 18, 2025 | 8.74 | 8.78 | 8.78 | 8.89 | 8.65 | 79.75M |
| August 15, 2025 | 8.42 | 8.67 | 8.67 | 8.75 | 8.41 | 85.02M |
| August 14, 2025 | 8.5 | 8.44 | 8.44 | 8.61 | 8.42 | 56.1M |
| August 13, 2025 | 8.45 | 8.5 | 8.5 | 8.56 | 8.36 | 55.24M |
| August 12, 2025 | 8.41 | 8.41 | 8.41 | 8.43 | 8.35 | 21.72M |
| August 11, 2025 | 8.31 | 8.39 | 8.39 | 8.41 | 8.29 | 30.55M |
| August 08, 2025 | 8.3 | 8.29 | 8.29 | 8.4 | 8.26 | 28.96M |
| August 07, 2025 | 8.28 | 8.34 | 8.34 | 8.35 | 8.23 | 31.37M |
| August 06, 2025 | 8.22 | 8.25 | 8.25 | 8.26 | 8.2 | 20.14M |
| August 05, 2025 | 8.25 | 8.3 | 8.22 | 8.34 | 8.23 | 26.41M |
| August 04, 2025 | 8.19 | 8.24 | 8.16 | 8.24 | 8.15 | 19.53M |
| August 01, 2025 | 8.24 | 8.22 | 8.14 | 8.29 | 8.19 | 18.99M |
| July 31, 2025 | 8.41 | 8.23 | 8.15 | 8.44 | 8.18 | 38.25M |
| July 30, 2025 | 8.5 | 8.42 | 8.34 | 8.53 | 8.39 | 33.42M |
| July 29, 2025 | 8.5 | 8.53 | 8.45 | 8.53 | 8.37 | 34.05M |
| July 28, 2025 | 8.52 | 8.53 | 8.45 | 8.63 | 8.46 | 37.37M |
| July 25, 2025 | 8.55 | 8.53 | 8.53 | 8.65 | 8.48 | 40.87M |
| July 24, 2025 | 8.36 | 8.53 | 8.53 | 8.54 | 8.34 | 53.4M |
| July 23, 2025 | 8.41 | 8.36 | 8.36 | 8.51 | 8.35 | 43.36M |
| July 22, 2025 | 8.38 | 8.39 | 8.39 | 8.4 | 8.29 | 24.01M |
| July 21, 2025 | 8.28 | 8.37 | 8.37 | 8.4 | 8.25 | 25.79M |
| July 18, 2025 | 8.3 | 8.28 | 8.28 | 8.33 | 8.26 | 17.47M |
| July 17, 2025 | 8.27 | 8.29 | 8.29 | 8.31 | 8.24 | 14.76M |
| July 16, 2025 | 8.3 | 8.26 | 8.26 | 8.34 | 8.23 | 17.17M |
| July 15, 2025 | 8.33 | 8.29 | 8.29 | 8.39 | 8.25 | 29M |
| July 14, 2025 | 8.4 | 8.33 | 8.33 | 8.42 | 8.31 | 31.27M |
| July 11, 2025 | 8.26 | 8.39 | 8.39 | 8.5 | 8.23 | 67.23M |
| July 10, 2025 | 8.08 | 8.23 | 8.23 | 8.27 | 8.07 | 36.68M |
| July 09, 2025 | 8.12 | 8.09 | 8.09 | 8.17 | 8.08 | 22.39M |
| July 08, 2025 | 8.06 | 8.12 | 8.12 | 8.14 | 8.02 | 24.23M |
| July 07, 2025 | 8 | 8.05 | 8.05 | 8.07 | 7.98 | 15.43M |
| July 04, 2025 | 8.06 | 8.03 | 8.03 | 8.14 | 8 | 25.99M |
| July 03, 2025 | 8.05 | 8.07 | 8.07 | 8.09 | 8.04 | 15.78M |
| July 02, 2025 | 8.07 | 8.05 | 8.05 | 8.1 | 8.02 | 16.16M |
| July 01, 2025 | 8.09 | 8.08 | 8.08 | 8.09 | 8 | 21.87M |
| June 30, 2025 | 8.13 | 8.08 | 8.08 | 8.15 | 8.03 | 24.43M |
| June 27, 2025 | 8.17 | 8.12 | 8.12 | 8.32 | 8.11 | 46.11M |
| June 26, 2025 | 8.28 | 8.15 | 8.15 | 8.28 | 8.13 | 45.09M |
| June 25, 2025 | 8.02 | 8.28 | 8.28 | 8.31 | 8.02 | 77.91M |
| June 24, 2025 | 7.9 | 8.02 | 8.02 | 8.07 | 7.87 | 34.76M |
| June 23, 2025 | 7.75 | 7.87 | 7.87 | 7.89 | 7.73 | 18.44M |
| June 20, 2025 | 7.73 | 7.76 | 7.76 | 7.8 | 7.73 | 12.11M |
| June 19, 2025 | 7.82 | 7.75 | 7.75 | 7.84 | 7.72 | 19.26M |
| June 18, 2025 | 7.89 | 7.83 | 7.83 | 7.91 | 7.78 | 16.4M |
| June 17, 2025 | 7.88 | 7.9 | 7.9 | 7.9 | 7.84 | 13.71M |
| June 16, 2025 | 7.8 | 7.88 | 7.88 | 7.89 | 7.78 | 16.02M |