8.45
+0.02(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 8.42 | 8.43 | 8.43 | 8.49 | 8.36 | 3.35M |
| September 08, 2025 | 8.33 | 8.43 | 8.43 | 8.47 | 8.3 | 4.28M |
| September 05, 2025 | 8.26 | 8.31 | 8.31 | 8.34 | 8.16 | 3.55M |
| September 04, 2025 | 8.34 | 8.24 | 8.24 | 8.4 | 8.17 | 4.94M |
| September 03, 2025 | 8.6 | 8.17 | 8.17 | 8.66 | 8.15 | 5.36M |
| September 02, 2025 | 8.6 | 8.58 | 8.58 | 8.6 | 8.28 | 6.14M |
| September 01, 2025 | 8.5 | 8.54 | 8.54 | 8.57 | 8.41 | 4.04M |
| August 29, 2025 | 8.35 | 8.42 | 8.42 | 8.45 | 8.33 | 4.51M |
| August 28, 2025 | 8.58 | 8.39 | 8.39 | 8.66 | 8.13 | 8.19M |
| August 27, 2025 | 8.9 | 8.53 | 8.53 | 8.9 | 8.52 | 8.67M |
| August 26, 2025 | 8.9 | 8.9 | 8.9 | 8.97 | 8.7 | 6.82M |
| August 25, 2025 | 8.93 | 8.91 | 8.91 | 9.02 | 8.84 | 6.65M |
| August 22, 2025 | 8.96 | 8.92 | 8.92 | 8.99 | 8.83 | 6.9M |
| August 21, 2025 | 8.98 | 8.99 | 8.99 | 9.16 | 8.91 | 7.84M |
| August 20, 2025 | 9.08 | 9.01 | 9.01 | 9.3 | 8.94 | 10.51M |
| August 19, 2025 | 8.87 | 9.09 | 9.09 | 9.1 | 8.78 | 12.22M |
| August 18, 2025 | 8.8 | 8.87 | 8.87 | 8.93 | 8.78 | 8.33M |
| August 15, 2025 | 8.7 | 8.79 | 8.79 | 8.83 | 8.66 | 6.95M |
| August 14, 2025 | 8.98 | 8.71 | 8.71 | 9.05 | 8.66 | 10.32M |
| August 13, 2025 | 8.96 | 8.95 | 8.95 | 9.12 | 8.89 | 9.08M |
| August 12, 2025 | 9.08 | 8.92 | 8.92 | 9.08 | 8.89 | 8.91M |
| August 11, 2025 | 8.95 | 9.04 | 9.04 | 9.1 | 8.9 | 13.09M |
| August 08, 2025 | 8.97 | 8.91 | 8.91 | 9.15 | 8.7 | 15.65M |
| August 07, 2025 | 9.07 | 8.88 | 8.88 | 9.12 | 8.87 | 18.72M |
| August 06, 2025 | 9.08 | 9.12 | 9.12 | 9.23 | 9.03 | 22.94M |
| August 05, 2025 | 9.18 | 9.09 | 9.09 | 9.25 | 8.98 | 39.24M |
| August 04, 2025 | 8.97 | 9.65 | 9.65 | 9.92 | 8.9 | 56.98M |
| August 01, 2025 | 8.41 | 9.02 | 9.02 | 9.27 | 8.41 | 38.28M |
| July 31, 2025 | 8.54 | 8.43 | 8.43 | 8.6 | 8.38 | 8.48M |
| July 30, 2025 | 8.48 | 8.6 | 8.6 | 8.62 | 8.38 | 11.93M |
| July 29, 2025 | 8.34 | 8.49 | 8.49 | 8.6 | 8.24 | 13.31M |
| July 28, 2025 | 8.35 | 8.34 | 8.34 | 8.44 | 8.32 | 6.98M |
| July 25, 2025 | 8.34 | 8.36 | 8.36 | 8.37 | 8.28 | 5.65M |
| July 24, 2025 | 8.28 | 8.33 | 8.33 | 8.35 | 8.25 | 6.19M |
| July 23, 2025 | 8.25 | 8.27 | 8.27 | 8.36 | 8.2 | 8.42M |
| July 22, 2025 | 8.41 | 8.3 | 8.3 | 8.45 | 8.28 | 10.37M |
| July 21, 2025 | 8.35 | 8.4 | 8.4 | 8.45 | 8.28 | 12.49M |
| July 18, 2025 | 8.46 | 8.41 | 8.41 | 8.5 | 8.3 | 12.51M |
| July 17, 2025 | 8.67 | 8.54 | 8.54 | 8.7 | 8.33 | 21.05M |
| July 16, 2025 | 8.9 | 8.72 | 8.72 | 8.95 | 8.61 | 16.39M |
| July 15, 2025 | 8.75 | 8.82 | 8.82 | 9.06 | 8.61 | 23.73M |
| July 14, 2025 | 8.6 | 8.99 | 8.99 | 9.16 | 8.59 | 39.92M |
| July 11, 2025 | 8.56 | 8.8 | 8.8 | 9.3 | 8.5 | 50.4M |
| July 10, 2025 | 8.69 | 8.45 | 8.45 | 8.76 | 8.41 | 13.71M |
| July 09, 2025 | 8.6 | 8.65 | 8.65 | 9.1 | 8.49 | 22.88M |
| July 08, 2025 | 8.73 | 8.65 | 8.65 | 8.75 | 8.46 | 26.72M |
| July 07, 2025 | 8.01 | 8.75 | 8.75 | 8.75 | 7.94 | 8.64M |
| July 04, 2025 | 8.2 | 7.98 | 7.98 | 8.21 | 7.97 | 4.28M |
| July 03, 2025 | 8.18 | 8.19 | 8.19 | 8.19 | 8.07 | 5.44M |
| July 02, 2025 | 8.23 | 8.17 | 8.17 | 8.51 | 8.14 | 8.53M |
| July 01, 2025 | 8.25 | 8.23 | 8.23 | 8.3 | 8.12 | 6.18M |
| June 30, 2025 | 8.06 | 8.25 | 8.25 | 8.37 | 8.05 | 6.32M |
| June 27, 2025 | 8.06 | 8.05 | 8.05 | 8.09 | 8 | 4.34M |
| June 26, 2025 | 8 | 8.06 | 8.06 | 8.19 | 8 | 7.58M |
| June 25, 2025 | 7.95 | 8.02 | 8.02 | 8.19 | 7.91 | 8.69M |
| June 24, 2025 | 7.61 | 7.91 | 7.91 | 7.93 | 7.58 | 5.38M |
| June 23, 2025 | 7.4 | 7.66 | 7.66 | 7.66 | 7.37 | 4.13M |
| June 20, 2025 | 7.4 | 7.43 | 7.43 | 7.52 | 7.34 | 3.41M |
| June 19, 2025 | 7.62 | 7.41 | 7.41 | 7.69 | 7.4 | 4.54M |
| June 18, 2025 | 7.77 | 7.65 | 7.65 | 7.77 | 7.58 | 3.96M |