8.65
+0.09(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.11 | 8.56 | 8.56 | 8.71 | 8.07 | 51.68M |
| September 04, 2025 | 7.64 | 8.05 | 8.05 | 8.23 | 7.63 | 41.32M |
| September 03, 2025 | 7.62 | 7.7 | 7.7 | 7.85 | 7.46 | 18.63M |
| September 02, 2025 | 7.7 | 7.62 | 7.62 | 7.71 | 7.5 | 12.2M |
| September 01, 2025 | 7.78 | 7.7 | 7.7 | 7.78 | 7.69 | 11.1M |
| August 29, 2025 | 7.79 | 7.78 | 7.78 | 7.83 | 7.69 | 14.61M |
| August 28, 2025 | 7.84 | 7.83 | 7.83 | 8.01 | 7.52 | 28.09M |
| August 27, 2025 | 8.1 | 7.83 | 7.83 | 8.21 | 7.8 | 28.25M |
| August 26, 2025 | 7.77 | 8.17 | 8.17 | 8.5 | 7.72 | 35.18M |
| August 25, 2025 | 7.84 | 7.77 | 7.77 | 7.85 | 7.73 | 10.26M |
| August 22, 2025 | 7.84 | 7.8 | 7.8 | 7.84 | 7.7 | 9.02M |
| August 21, 2025 | 7.85 | 7.83 | 7.83 | 7.89 | 7.79 | 8.19M |
| August 20, 2025 | 7.68 | 7.85 | 7.85 | 7.85 | 7.65 | 14.67M |
| August 19, 2025 | 7.63 | 7.7 | 7.7 | 7.73 | 7.57 | 14.43M |
| August 18, 2025 | 7.66 | 7.62 | 7.62 | 7.72 | 7.6 | 13.36M |
| August 15, 2025 | 7.54 | 7.64 | 7.64 | 7.68 | 7.54 | 9.9M |
| August 14, 2025 | 7.76 | 7.63 | 7.63 | 7.82 | 7.63 | 9.03M |
| August 13, 2025 | 7.81 | 7.77 | 7.77 | 7.81 | 7.73 | 6.79M |
| August 12, 2025 | 7.84 | 7.77 | 7.77 | 7.9 | 7.75 | 10.65M |
| August 11, 2025 | 7.87 | 7.84 | 7.84 | 7.9 | 7.78 | 10.46M |
| August 08, 2025 | 7.8 | 7.89 | 7.89 | 7.91 | 7.78 | 12.33M |
| August 07, 2025 | 7.81 | 7.82 | 7.82 | 7.84 | 7.77 | 8.5M |
| August 06, 2025 | 7.75 | 7.8 | 7.8 | 7.87 | 7.74 | 9.87M |
| August 05, 2025 | 7.7 | 7.79 | 7.79 | 7.83 | 7.69 | 15.12M |
| August 04, 2025 | 7.54 | 7.64 | 7.64 | 7.67 | 7.47 | 8.4M |
| August 01, 2025 | 7.52 | 7.57 | 7.57 | 7.68 | 7.51 | 9.12M |
| July 31, 2025 | 7.53 | 7.48 | 7.48 | 7.59 | 7.46 | 7.01M |
| July 30, 2025 | 7.61 | 7.54 | 7.54 | 7.65 | 7.47 | 7.36M |
| July 29, 2025 | 7.65 | 7.64 | 7.64 | 7.65 | 7.53 | 7.11M |
| July 28, 2025 | 7.59 | 7.67 | 7.67 | 7.7 | 7.53 | 8.45M |
| July 25, 2025 | 7.57 | 7.57 | 7.57 | 7.62 | 7.55 | 5.48M |
| July 24, 2025 | 7.55 | 7.58 | 7.58 | 7.61 | 7.53 | 6.82M |
| July 23, 2025 | 7.64 | 7.55 | 7.55 | 7.69 | 7.53 | 10.05M |
| July 22, 2025 | 7.7 | 7.66 | 7.66 | 7.75 | 7.62 | 7.29M |
| July 21, 2025 | 7.66 | 7.72 | 7.72 | 7.76 | 7.64 | 8.12M |
| July 18, 2025 | 7.71 | 7.64 | 7.64 | 7.71 | 7.61 | 7.28M |
| July 17, 2025 | 7.79 | 7.7 | 7.7 | 7.8 | 7.67 | 9.88M |
| July 16, 2025 | 7.66 | 7.8 | 7.8 | 7.84 | 7.62 | 12.24M |
| July 15, 2025 | 7.68 | 7.64 | 7.64 | 7.72 | 7.54 | 8.38M |
| July 14, 2025 | 7.62 | 7.71 | 7.71 | 7.73 | 7.57 | 8.22M |
| July 11, 2025 | 7.66 | 7.64 | 7.64 | 7.69 | 7.57 | 8.66M |
| July 10, 2025 | 7.73 | 7.66 | 7.66 | 7.75 | 7.55 | 12.15M |
| July 09, 2025 | 7.59 | 7.66 | 7.66 | 7.89 | 7.55 | 17.71M |
| July 08, 2025 | 7.58 | 7.61 | 7.61 | 7.72 | 7.55 | 12.12M |
| July 07, 2025 | 7.34 | 7.54 | 7.54 | 7.64 | 7.34 | 12.44M |
| July 04, 2025 | 7.47 | 7.37 | 7.37 | 7.55 | 7.35 | 9.59M |
| July 03, 2025 | 7.4 | 7.46 | 7.46 | 7.49 | 7.38 | 7.36M |
| July 02, 2025 | 7.45 | 7.42 | 7.42 | 7.46 | 7.37 | 6.4M |
| July 01, 2025 | 7.44 | 7.43 | 7.43 | 7.46 | 7.36 | 6.55M |
| June 30, 2025 | 7.4 | 7.43 | 7.43 | 7.45 | 7.33 | 7.35M |
| June 27, 2025 | 7.42 | 7.39 | 7.39 | 7.43 | 7.3 | 5.84M |
| June 26, 2025 | 7.39 | 7.37 | 7.37 | 7.46 | 7.33 | 6.54M |
| June 25, 2025 | 7.25 | 7.39 | 7.39 | 7.45 | 7.25 | 9.1M |
| June 24, 2025 | 7.13 | 7.31 | 7.31 | 7.32 | 7.1 | 9.49M |
| June 23, 2025 | 6.9 | 7.11 | 7.11 | 7.12 | 6.9 | 5.26M |
| June 20, 2025 | 6.98 | 7.04 | 7.04 | 7.11 | 6.94 | 8.84M |
| June 19, 2025 | 7.12 | 6.98 | 6.98 | 7.13 | 6.97 | 7.4M |
| June 18, 2025 | 7.18 | 7.17 | 7.17 | 7.2 | 7.11 | 6.01M |
| June 17, 2025 | 7.28 | 7.21 | 7.21 | 7.33 | 7.17 | 7.7M |
| June 16, 2025 | 7.2 | 7.29 | 7.29 | 7.38 | 7.2 | 7.26M |