8.21
+0.11(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.04 | 8.1 | 8.1 | 8.21 | 8.03 | 1.2M |
| September 04, 2025 | 8.04 | 8.22 | 8.22 | 8.31 | 7.95 | 1.43M |
| September 03, 2025 | 8.15 | 7.97 | 7.97 | 8.15 | 7.94 | 1.39M |
| September 02, 2025 | 8.24 | 8.13 | 8.13 | 8.3 | 8.06 | 1.32M |
| September 01, 2025 | 8.3 | 8.14 | 8.14 | 8.3 | 8.08 | 1.46M |
| August 29, 2025 | 8.29 | 8.24 | 8.24 | 8.35 | 8.15 | 1.4M |
| August 28, 2025 | 8.33 | 8.18 | 8.18 | 8.35 | 8.03 | 1.43M |
| August 27, 2025 | 8.52 | 8.31 | 8.31 | 8.64 | 8.3 | 2.01M |
| August 26, 2025 | 8.4 | 8.57 | 8.57 | 8.6 | 8.38 | 1.88M |
| August 25, 2025 | 8.42 | 8.38 | 8.38 | 8.46 | 8.37 | 883,800 |
| August 22, 2025 | 8.52 | 8.42 | 8.42 | 8.52 | 8.36 | 1.45M |
| August 21, 2025 | 8.44 | 8.51 | 8.51 | 8.64 | 8.32 | 1.54M |
| August 20, 2025 | 8.51 | 8.44 | 8.44 | 8.53 | 8.35 | 888,770 |
| August 19, 2025 | 8.5 | 8.38 | 8.38 | 8.54 | 8.37 | 1.57M |
| August 18, 2025 | 8.52 | 8.57 | 8.57 | 8.69 | 8.44 | 976,200 |
| August 15, 2025 | 8.53 | 8.41 | 8.41 | 8.53 | 8.35 | 1.2M |
| August 14, 2025 | 8.76 | 8.41 | 8.41 | 8.76 | 8.36 | 1.4M |
| August 13, 2025 | 8.6 | 8.65 | 8.65 | 8.74 | 8.59 | 1.1M |
| August 12, 2025 | 8.68 | 8.55 | 8.55 | 8.74 | 8.54 | 1.04M |
| August 11, 2025 | 8.74 | 8.68 | 8.68 | 8.81 | 8.64 | 989,450 |
| August 08, 2025 | 8.79 | 8.64 | 8.64 | 8.79 | 8.6 | 831,900 |
| August 07, 2025 | 8.8 | 8.74 | 8.74 | 8.92 | 8.73 | 756,085 |
| August 06, 2025 | 8.75 | 8.76 | 8.76 | 8.84 | 8.75 | 602,500 |
| August 05, 2025 | 8.9 | 8.82 | 8.82 | 8.92 | 8.78 | 1.18M |
| August 04, 2025 | 8.57 | 8.94 | 8.94 | 8.95 | 8.53 | 1.52M |
| August 01, 2025 | 8.64 | 8.55 | 8.55 | 8.72 | 8.54 | 774,600 |
| July 31, 2025 | 8.8 | 8.6 | 8.6 | 8.82 | 8.58 | 528,400 |
| July 30, 2025 | 8.89 | 8.74 | 8.74 | 8.89 | 8.6 | 1.17M |
| July 29, 2025 | 8.85 | 8.89 | 8.89 | 8.95 | 8.8 | 645,473 |
| July 28, 2025 | 9.02 | 8.84 | 8.84 | 9.09 | 8.8 | 1.24M |
| July 25, 2025 | 9.2 | 9.02 | 9.02 | 9.29 | 9.02 | 1.27M |
| July 24, 2025 | 9.29 | 9.3 | 9.3 | 9.47 | 9.2 | 1.89M |
| July 23, 2025 | 9.2 | 9.02 | 9.02 | 9.2 | 9.02 | 1.31M |
| July 22, 2025 | 9.41 | 9.22 | 9.22 | 9.47 | 9.14 | 1.61M |
| July 21, 2025 | 9.52 | 9.4 | 9.4 | 9.59 | 9.35 | 1.01M |
| July 18, 2025 | 9.5 | 9.54 | 9.54 | 9.64 | 9.5 | 296,398 |
| July 17, 2025 | 9.61 | 9.58 | 9.58 | 9.74 | 9.5 | 814,572 |
| July 16, 2025 | 9.6 | 9.56 | 9.56 | 9.6 | 9.45 | 815,200 |
| July 15, 2025 | 9.54 | 9.6 | 9.6 | 9.9 | 9.54 | 2.28M |
| July 14, 2025 | 9.37 | 9.6 | 9.6 | 9.63 | 9.28 | 1.85M |
| July 11, 2025 | 9.49 | 9.26 | 9.26 | 9.61 | 9.26 | 1.2M |
| July 10, 2025 | 9.51 | 9.48 | 9.48 | 9.69 | 9.45 | 961,200 |
| July 09, 2025 | 9.38 | 9.59 | 9.59 | 9.73 | 9.28 | 1.67M |
| July 08, 2025 | 9.29 | 9.32 | 9.32 | 9.38 | 9.16 | 1.17M |
| July 07, 2025 | 9.52 | 9.29 | 9.29 | 9.55 | 9.09 | 1.75M |
| July 04, 2025 | 10.04 | 9.57 | 9.57 | 10.04 | 9.56 | 4.05M |
| July 03, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
| July 02, 2025 | 9.57 | 9.56 | 9.56 | 9.62 | 9.47 | 769,400 |
| July 01, 2025 | 9.58 | 9.57 | 9.57 | 9.69 | 9.48 | 965,400 |
| June 30, 2025 | 9.28 | 9.58 | 9.58 | 9.8 | 9.28 | 1.54M |
| June 27, 2025 | 9.1 | 9.43 | 9.43 | 9.48 | 9.1 | 1.17M |
| June 26, 2025 | 9.13 | 9.11 | 9.11 | 9.19 | 9.05 | 453,925 |
| June 25, 2025 | 9.16 | 9.12 | 9.12 | 9.33 | 9.08 | 659,100 |
| June 24, 2025 | 9.25 | 9.21 | 9.21 | 9.3 | 9.15 | 878,100 |
| June 23, 2025 | 8.9 | 9.09 | 9.09 | 9.14 | 8.61 | 832,100 |
| June 20, 2025 | 9.26 | 8.89 | 8.89 | 9.45 | 8.8 | 2.12M |
| June 19, 2025 | 9.44 | 9.26 | 9.26 | 9.59 | 9.24 | 995,510 |
| June 18, 2025 | 9.8 | 9.5 | 9.5 | 9.8 | 9.5 | 1.29M |
| June 17, 2025 | 9.64 | 9.78 | 9.78 | 9.98 | 9.52 | 2.27M |
| June 16, 2025 | 9.2 | 9.64 | 9.64 | 9.64 | 9.2 | 2.81M |