8.05
+0.09(+1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.95 | 8.05 | 8.05 | 8.07 | 7.92 | 4.33M |
| September 05, 2025 | 7.97 | 7.96 | 7.96 | 7.97 | 7.84 | 4.23M |
| September 04, 2025 | 7.82 | 7.91 | 7.91 | 7.97 | 7.82 | 5.47M |
| September 03, 2025 | 7.95 | 7.85 | 7.85 | 8 | 7.81 | 4.25M |
| September 02, 2025 | 7.96 | 7.95 | 7.95 | 7.98 | 7.82 | 6.43M |
| September 01, 2025 | 7.87 | 7.96 | 7.96 | 8.02 | 7.87 | 7.52M |
| August 29, 2025 | 8.35 | 7.97 | 7.97 | 8.35 | 7.93 | 20.49M |
| August 28, 2025 | 8.72 | 8.65 | 8.65 | 8.8 | 8.41 | 8.08M |
| August 27, 2025 | 8.95 | 8.65 | 8.65 | 8.99 | 8.65 | 7.5M |
| August 26, 2025 | 8.8 | 8.95 | 8.95 | 9 | 8.75 | 7.07M |
| August 25, 2025 | 8.92 | 8.83 | 8.83 | 8.92 | 8.79 | 5.74M |
| August 22, 2025 | 8.83 | 8.85 | 8.85 | 8.9 | 8.74 | 5.39M |
| August 21, 2025 | 8.83 | 8.88 | 8.88 | 8.95 | 8.8 | 6.28M |
| August 20, 2025 | 8.75 | 8.83 | 8.83 | 8.85 | 8.68 | 4.47M |
| August 19, 2025 | 8.72 | 8.74 | 8.74 | 8.77 | 8.68 | 4.92M |
| August 18, 2025 | 8.6 | 8.75 | 8.75 | 8.85 | 8.55 | 8.54M |
| August 15, 2025 | 8.47 | 8.6 | 8.6 | 8.67 | 8.4 | 5.02M |
| August 14, 2025 | 8.73 | 8.5 | 8.5 | 8.73 | 8.5 | 4.9M |
| August 13, 2025 | 8.79 | 8.7 | 8.7 | 8.84 | 8.68 | 4.61M |
| August 12, 2025 | 8.66 | 8.76 | 8.76 | 8.79 | 8.65 | 5.08M |
| August 11, 2025 | 8.62 | 8.66 | 8.66 | 8.68 | 8.58 | 3.46M |
| August 08, 2025 | 8.52 | 8.62 | 8.62 | 8.63 | 8.51 | 3.55M |
| August 07, 2025 | 8.58 | 8.53 | 8.53 | 8.58 | 8.48 | 2.89M |
| August 06, 2025 | 8.62 | 8.57 | 8.57 | 8.64 | 8.54 | 3.47M |
| August 05, 2025 | 8.59 | 8.63 | 8.63 | 8.64 | 8.57 | 2.75M |
| August 04, 2025 | 8.54 | 8.6 | 8.6 | 8.64 | 8.49 | 3.52M |
| August 01, 2025 | 8.41 | 8.56 | 8.56 | 8.6 | 8.39 | 5.53M |
| July 31, 2025 | 8.52 | 8.4 | 8.4 | 8.53 | 8.4 | 3.35M |
| July 30, 2025 | 8.55 | 8.53 | 8.53 | 8.57 | 8.44 | 5.02M |
| July 29, 2025 | 8.65 | 8.54 | 8.54 | 8.71 | 8.48 | 9.2M |
| July 28, 2025 | 8.74 | 8.7 | 8.7 | 8.76 | 8.69 | 3.67M |
| July 25, 2025 | 8.79 | 8.73 | 8.73 | 8.79 | 8.71 | 3.59M |
| July 24, 2025 | 8.79 | 8.79 | 8.79 | 8.83 | 8.72 | 4.85M |
| July 23, 2025 | 8.86 | 8.76 | 8.76 | 8.88 | 8.72 | 5.77M |
| July 22, 2025 | 8.95 | 8.89 | 8.89 | 8.98 | 8.81 | 7.05M |
| July 21, 2025 | 8.84 | 8.96 | 8.96 | 9 | 8.75 | 10.07M |
| July 18, 2025 | 8.9 | 8.83 | 8.83 | 8.96 | 8.75 | 10.29M |
| July 17, 2025 | 8.63 | 8.81 | 8.81 | 9.45 | 8.6 | 18.3M |
| July 16, 2025 | 8.55 | 8.59 | 8.59 | 8.7 | 8.5 | 4.67M |
| July 15, 2025 | 8.71 | 8.54 | 8.54 | 8.78 | 8.41 | 7.79M |
| July 14, 2025 | 8.67 | 8.76 | 8.76 | 8.79 | 8.65 | 4.62M |
| July 11, 2025 | 8.73 | 8.67 | 8.67 | 8.75 | 8.56 | 4.12M |
| July 10, 2025 | 8.67 | 8.68 | 8.68 | 8.7 | 8.61 | 3.47M |
| July 09, 2025 | 8.59 | 8.68 | 8.68 | 8.73 | 8.59 | 4.53M |
| July 08, 2025 | 8.66 | 8.61 | 8.61 | 8.69 | 8.55 | 6.48M |
| July 07, 2025 | 8.66 | 8.66 | 8.66 | 8.67 | 8.51 | 5.49M |
| July 04, 2025 | 8.7 | 8.64 | 8.64 | 8.8 | 8.62 | 7.26M |
| July 03, 2025 | 8.67 | 8.64 | 8.64 | 8.77 | 8.52 | 6.8M |
| July 02, 2025 | 8.9 | 8.64 | 8.64 | 8.93 | 8.61 | 12.16M |
| July 01, 2025 | 8.65 | 8.9 | 8.9 | 9.19 | 8.6 | 20.7M |
| June 30, 2025 | 8.22 | 8.49 | 8.49 | 8.65 | 8.21 | 14.95M |
| June 27, 2025 | 8.15 | 8.15 | 8.15 | 8.3 | 8.1 | 7.26M |
| June 26, 2025 | 8.03 | 8.12 | 8.12 | 8.2 | 7.93 | 10.32M |
| June 25, 2025 | 8.11 | 8 | 8 | 8.17 | 7.85 | 12.91M |
| June 24, 2025 | 8.1 | 8.11 | 8.11 | 8.19 | 8 | 9.35M |
| June 23, 2025 | 7.57 | 8.09 | 8.09 | 8.25 | 7.55 | 17.67M |
| June 20, 2025 | 7.6 | 7.61 | 7.61 | 7.8 | 7.57 | 4.36M |
| June 19, 2025 | 7.73 | 7.6 | 7.6 | 7.73 | 7.58 | 3.5M |
| June 18, 2025 | 7.8 | 7.72 | 7.72 | 7.8 | 7.69 | 3.02M |
| June 17, 2025 | 7.84 | 7.81 | 7.81 | 7.86 | 7.77 | 3.28M |