8.45
+0.77(+10.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.38 | 7.68 | 7.68 | 7.74 | 7.16 | 24.71M |
| September 04, 2025 | 7.65 | 7.54 | 7.54 | 7.87 | 7.51 | 33.11M |
| September 03, 2025 | 9.06 | 8.34 | 8.34 | 9.06 | 8 | 47.83M |
| September 02, 2025 | 7.48 | 8.24 | 8.24 | 8.24 | 7.24 | 16.08M |
| September 01, 2025 | 7.48 | 7.49 | 7.49 | 7.57 | 7.36 | 6.85M |
| August 29, 2025 | 7.51 | 7.51 | 7.51 | 7.7 | 7.47 | 7.83M |
| August 28, 2025 | 7.43 | 7.54 | 7.54 | 7.58 | 7.18 | 10.06M |
| August 27, 2025 | 7.7 | 7.45 | 7.45 | 7.76 | 7.45 | 11.12M |
| August 26, 2025 | 7.8 | 7.73 | 7.73 | 7.83 | 7.65 | 8.54M |
| August 25, 2025 | 7.88 | 7.75 | 7.75 | 7.88 | 7.73 | 12.51M |
| August 22, 2025 | 8 | 7.75 | 7.75 | 8.13 | 7.71 | 17.03M |
| August 21, 2025 | 7.68 | 8 | 8 | 8.32 | 7.61 | 24.61M |
| August 20, 2025 | 7.46 | 7.68 | 7.68 | 7.69 | 7.4 | 11.29M |
| August 19, 2025 | 7.29 | 7.52 | 7.52 | 7.52 | 7.29 | 11.45M |
| August 18, 2025 | 7.39 | 7.33 | 7.33 | 7.39 | 7.31 | 7.75M |
| August 15, 2025 | 7.21 | 7.31 | 7.31 | 7.35 | 7.19 | 9.61M |
| August 14, 2025 | 7.44 | 7.23 | 7.23 | 7.51 | 7.22 | 14.87M |
| August 13, 2025 | 7.7 | 7.5 | 7.5 | 7.73 | 7.46 | 19.32M |
| August 12, 2025 | 7.66 | 7.74 | 7.74 | 7.92 | 7.58 | 28.4M |
| August 11, 2025 | 8.95 | 8.13 | 8.13 | 8.95 | 7.56 | 49.49M |
| August 08, 2025 | 7.43 | 8.14 | 8.14 | 8.14 | 7.36 | 18.28M |
| August 07, 2025 | 7.51 | 7.4 | 7.4 | 7.52 | 7.36 | 7.94M |
| August 06, 2025 | 7.37 | 7.51 | 7.51 | 7.55 | 7.25 | 11.9M |
| August 05, 2025 | 7.21 | 7.36 | 7.36 | 7.38 | 7.2 | 9.5M |
| August 04, 2025 | 7.1 | 7.22 | 7.22 | 7.22 | 6.99 | 7.14M |
| August 01, 2025 | 6.99 | 7.09 | 7.09 | 7.19 | 6.99 | 7.18M |
| July 31, 2025 | 7.01 | 7.04 | 7.04 | 7.12 | 6.94 | 8.51M |
| July 30, 2025 | 6.97 | 6.99 | 6.99 | 7.01 | 6.91 | 5.78M |
| July 29, 2025 | 7.1 | 6.96 | 6.96 | 7.1 | 6.92 | 5.7M |
| July 28, 2025 | 7.14 | 7.09 | 7.09 | 7.14 | 7.02 | 5.31M |
| July 25, 2025 | 6.99 | 7.08 | 7.08 | 7.15 | 6.94 | 6.97M |
| July 24, 2025 | 6.93 | 6.98 | 6.98 | 6.99 | 6.91 | 4.63M |
| July 23, 2025 | 6.92 | 6.93 | 6.93 | 6.99 | 6.89 | 4.29M |
| July 22, 2025 | 7.09 | 6.95 | 6.95 | 7.09 | 6.91 | 6.62M |
| July 21, 2025 | 7.05 | 7.07 | 7.07 | 7.14 | 7.01 | 5.93M |
| July 18, 2025 | 7.07 | 7 | 7 | 7.08 | 6.96 | 4.78M |
| July 17, 2025 | 7.05 | 7.02 | 7.02 | 7.08 | 6.96 | 5.41M |
| July 16, 2025 | 6.94 | 7.04 | 7.04 | 7.07 | 6.9 | 7.46M |
| July 15, 2025 | 7.08 | 6.91 | 6.91 | 7.13 | 6.81 | 10.53M |
| July 14, 2025 | 7 | 7.12 | 7.12 | 7.15 | 6.94 | 10.39M |
| July 11, 2025 | 7.61 | 7.2 | 7.2 | 7.63 | 7.15 | 16.85M |
| July 10, 2025 | 7.46 | 7.51 | 7.51 | 7.93 | 7.41 | 23.27M |
| July 09, 2025 | 7.44 | 7.39 | 7.39 | 7.44 | 7.34 | 5.87M |
| July 08, 2025 | 7.4 | 7.39 | 7.39 | 7.46 | 7.33 | 6.64M |
| July 07, 2025 | 7.14 | 7.39 | 7.39 | 7.39 | 7.1 | 9.66M |
| July 04, 2025 | 7.27 | 7.21 | 7.21 | 7.36 | 7.18 | 6.64M |
| July 03, 2025 | 7.31 | 7.31 | 7.31 | 7.47 | 7.24 | 10.59M |
| July 02, 2025 | 7.26 | 7.31 | 7.31 | 7.33 | 7.21 | 5.77M |
| July 01, 2025 | 7.29 | 7.29 | 7.29 | 7.36 | 7.18 | 6.51M |
| June 30, 2025 | 7.24 | 7.29 | 7.29 | 7.29 | 7.16 | 5.3M |
| June 27, 2025 | 7.15 | 7.19 | 7.19 | 7.2 | 7.12 | 5.98M |
| June 26, 2025 | 7.14 | 7.11 | 7.11 | 7.27 | 7.08 | 7.41M |
| June 25, 2025 | 7.2 | 7.18 | 7.18 | 7.3 | 7.12 | 8.11M |
| June 24, 2025 | 7.15 | 7.22 | 7.22 | 7.26 | 7.11 | 7.5M |
| June 23, 2025 | 6.94 | 7.14 | 7.14 | 7.15 | 6.92 | 5.88M |
| June 20, 2025 | 7.03 | 7 | 7 | 7.11 | 6.95 | 4.95M |
| June 19, 2025 | 7.13 | 7.05 | 7.05 | 7.19 | 7 | 8.27M |
| June 18, 2025 | 7.2 | 7.17 | 7.17 | 7.28 | 7.1 | 8.47M |
| June 17, 2025 | 7.35 | 7.24 | 7.24 | 7.49 | 7.19 | 11.99M |
| June 16, 2025 | 7.2 | 7.42 | 7.36 | 7.49 | 7.18 | 16.7M |