8.38
+0.61(+7.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 03, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 02, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 01, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| August 29, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| August 28, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| August 27, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| August 26, 2025 | 7.91 | 8.38 | 8.38 | 8.55 | 7.83 | 84.51M |
| August 25, 2025 | 7.71 | 7.77 | 7.77 | 7.9 | 7.7 | 41.84M |
| August 22, 2025 | 7.8 | 7.81 | 7.81 | 8.09 | 7.5 | 60.01M |
| August 21, 2025 | 7.52 | 7.87 | 7.87 | 7.97 | 7.52 | 40.7M |
| August 20, 2025 | 7.55 | 7.55 | 7.55 | 7.6 | 7.4 | 23.83M |
| August 19, 2025 | 7.78 | 7.56 | 7.56 | 7.83 | 7.55 | 28.12M |
| August 18, 2025 | 7.64 | 7.79 | 7.79 | 7.95 | 7.59 | 33.56M |
| August 15, 2025 | 7.57 | 7.65 | 7.65 | 7.72 | 7.45 | 37.47M |
| August 14, 2025 | 7.67 | 7.58 | 7.58 | 7.95 | 7.58 | 47.38M |
| August 13, 2025 | 7.83 | 7.92 | 7.92 | 8.3 | 7.74 | 74.48M |
| August 12, 2025 | 7.48 | 7.83 | 7.83 | 8.29 | 7.39 | 75.18M |
| August 11, 2025 | 7.2 | 7.54 | 7.54 | 7.67 | 7.03 | 48.56M |
| August 08, 2025 | 6.9 | 7.2 | 7.2 | 7.4 | 6.72 | 59.17M |
| August 07, 2025 | 6.97 | 6.93 | 6.93 | 7.06 | 6.85 | 28.28M |
| August 06, 2025 | 6.76 | 6.86 | 6.86 | 6.96 | 6.72 | 27.39M |
| August 05, 2025 | 6.67 | 6.82 | 6.82 | 6.83 | 6.62 | 27.64M |
| August 04, 2025 | 6.71 | 6.69 | 6.69 | 6.8 | 6.5 | 41.45M |
| August 01, 2025 | 6.6 | 7 | 7 | 7.23 | 6.45 | 58.92M |
| July 31, 2025 | 6.45 | 6.57 | 6.57 | 6.64 | 6.42 | 18.06M |
| July 30, 2025 | 6.56 | 6.42 | 6.42 | 6.57 | 6.4 | 13.36M |
| July 29, 2025 | 6.65 | 6.58 | 6.58 | 6.66 | 6.5 | 12.51M |
| July 28, 2025 | 6.78 | 6.66 | 6.66 | 6.8 | 6.61 | 18.08M |
| July 25, 2025 | 6.89 | 6.84 | 6.84 | 7 | 6.71 | 22.48M |
| July 24, 2025 | 6.63 | 6.78 | 6.78 | 6.82 | 6.61 | 16.68M |
| July 23, 2025 | 6.71 | 6.65 | 6.65 | 6.79 | 6.64 | 13.96M |
| July 22, 2025 | 6.9 | 6.71 | 6.71 | 6.9 | 6.67 | 19.71M |
| July 21, 2025 | 6.85 | 6.88 | 6.88 | 7 | 6.79 | 21.31M |
| July 18, 2025 | 6.89 | 6.97 | 6.97 | 7.15 | 6.82 | 31.04M |
| July 17, 2025 | 6.88 | 6.83 | 6.83 | 7.03 | 6.77 | 21.52M |
| July 16, 2025 | 6.98 | 6.88 | 6.88 | 7.1 | 6.86 | 30.58M |
| July 15, 2025 | 6.91 | 7.09 | 7.09 | 7.12 | 6.74 | 51.3M |
| July 14, 2025 | 6.55 | 6.92 | 6.92 | 7.1 | 6.4 | 46.41M |
| July 11, 2025 | 6.6 | 6.61 | 6.61 | 6.73 | 6.53 | 21.1M |
| July 10, 2025 | 6.51 | 6.61 | 6.61 | 6.63 | 6.35 | 23.97M |
| July 09, 2025 | 6.6 | 6.52 | 6.52 | 6.68 | 6.48 | 25.69M |
| July 08, 2025 | 6.4 | 6.6 | 6.6 | 6.77 | 6.34 | 32.37M |
| July 07, 2025 | 6.33 | 6.38 | 6.38 | 6.38 | 6.26 | 8.84M |
| July 04, 2025 | 6.45 | 6.34 | 6.34 | 6.48 | 6.34 | 10.74M |
| July 03, 2025 | 6.36 | 6.44 | 6.44 | 6.54 | 6.36 | 11.86M |
| July 02, 2025 | 6.44 | 6.38 | 6.38 | 6.5 | 6.33 | 15.89M |
| July 01, 2025 | 6.5 | 6.48 | 6.48 | 6.57 | 6.41 | 13.84M |
| June 30, 2025 | 6.51 | 6.52 | 6.52 | 6.58 | 6.48 | 13.21M |
| June 27, 2025 | 6.55 | 6.52 | 6.52 | 6.65 | 6.49 | 14.6M |
| June 26, 2025 | 6.57 | 6.62 | 6.62 | 6.72 | 6.55 | 22.42M |
| June 25, 2025 | 6.56 | 6.61 | 6.61 | 6.8 | 6.44 | 26.04M |
| June 24, 2025 | 6.37 | 6.57 | 6.57 | 6.63 | 6.33 | 23.9M |
| June 23, 2025 | 6.15 | 6.37 | 6.37 | 6.38 | 6.15 | 19.74M |
| June 20, 2025 | 6.33 | 6.19 | 6.19 | 6.34 | 6.14 | 19.12M |
| June 19, 2025 | 6.47 | 6.33 | 6.33 | 6.62 | 6.31 | 18.31M |
| June 18, 2025 | 6.65 | 6.49 | 6.49 | 6.66 | 6.45 | 18.36M |
| June 17, 2025 | 6.65 | 6.64 | 6.64 | 6.73 | 6.6 | 15.57M |
| June 16, 2025 | 6.66 | 6.7 | 6.7 | 6.74 | 6.58 | 19.18M |
| June 13, 2025 | 7.01 | 6.71 | 6.71 | 7.15 | 6.68 | 40.51M |