8.49
-0.13(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.5 | 8.5 | 8.5 | 8.72 | 8.37 | 33.84M |
| September 05, 2025 | 8.85 | 8.62 | 8.62 | 8.87 | 8.21 | 47.9M |
| September 04, 2025 | 8.53 | 9.03 | 9.03 | 9.36 | 8.3 | 75.15M |
| September 03, 2025 | 8.08 | 8.52 | 8.52 | 8.53 | 7.85 | 49.85M |
| September 02, 2025 | 7.98 | 8.06 | 8.06 | 8.16 | 7.87 | 18.6M |
| September 01, 2025 | 8.05 | 8.02 | 8.02 | 8.13 | 7.95 | 13.53M |
| August 29, 2025 | 7.87 | 8.07 | 8.07 | 8.18 | 7.87 | 16.89M |
| August 28, 2025 | 7.97 | 7.93 | 7.93 | 8.08 | 7.72 | 16.35M |
| August 27, 2025 | 8.19 | 7.97 | 7.97 | 8.19 | 7.96 | 21.48M |
| August 26, 2025 | 8.28 | 8.21 | 8.21 | 8.32 | 8.18 | 26.07M |
| August 25, 2025 | 7.98 | 8.37 | 8.37 | 8.63 | 7.86 | 43.06M |
| August 22, 2025 | 8.09 | 7.97 | 7.97 | 8.11 | 7.92 | 20.78M |
| August 21, 2025 | 8.03 | 8.15 | 8.15 | 8.31 | 7.93 | 38.28M |
| August 20, 2025 | 7.72 | 8.12 | 8.12 | 8.15 | 7.68 | 45.57M |
| August 19, 2025 | 7.58 | 7.71 | 7.71 | 7.75 | 7.58 | 17.05M |
| August 18, 2025 | 7.52 | 7.61 | 7.61 | 7.63 | 7.49 | 11.1M |
| August 15, 2025 | 7.5 | 7.52 | 7.52 | 7.54 | 7.46 | 7.21M |
| August 14, 2025 | 7.6 | 7.5 | 7.5 | 7.63 | 7.5 | 10.3M |
| August 13, 2025 | 7.71 | 7.61 | 7.61 | 7.71 | 7.58 | 9.74M |
| August 12, 2025 | 7.67 | 7.64 | 7.64 | 7.67 | 7.59 | 7.83M |
| August 11, 2025 | 7.58 | 7.67 | 7.67 | 7.69 | 7.58 | 9.17M |
| August 08, 2025 | 7.64 | 7.61 | 7.61 | 7.64 | 7.56 | 7.32M |
| August 07, 2025 | 7.62 | 7.64 | 7.64 | 7.68 | 7.59 | 8.91M |
| August 06, 2025 | 7.7 | 7.64 | 7.64 | 7.7 | 7.57 | 9.79M |
| August 05, 2025 | 7.56 | 7.6 | 7.6 | 7.63 | 7.55 | 8.4M |
| August 04, 2025 | 7.52 | 7.59 | 7.59 | 7.59 | 7.44 | 8.25M |
| August 01, 2025 | 7.75 | 7.58 | 7.58 | 7.75 | 7.57 | 14.9M |
| July 31, 2025 | 8 | 7.77 | 7.77 | 8 | 7.77 | 22.59M |
| July 30, 2025 | 7.91 | 8.08 | 8.08 | 8.2 | 7.75 | 40.19M |
| July 29, 2025 | 8.4 | 8.05 | 8.05 | 8.64 | 8.03 | 48.78M |
| July 28, 2025 | 7.9 | 7.93 | 7.93 | 7.95 | 7.87 | 7.69M |
| July 25, 2025 | 7.95 | 7.88 | 7.88 | 7.98 | 7.86 | 10.48M |
| July 24, 2025 | 7.88 | 7.98 | 7.98 | 7.99 | 7.85 | 11.04M |
| July 23, 2025 | 7.97 | 7.88 | 7.88 | 8.06 | 7.87 | 14.57M |
| July 22, 2025 | 8.08 | 7.98 | 7.98 | 8.08 | 7.95 | 12.55M |
| July 21, 2025 | 8.03 | 8.08 | 8.08 | 8.08 | 7.97 | 11.76M |
| July 18, 2025 | 8.09 | 8.02 | 8.02 | 8.1 | 7.95 | 12.56M |
| July 17, 2025 | 8.08 | 8.08 | 8.08 | 8.23 | 8.02 | 19.77M |
| July 16, 2025 | 7.91 | 8.05 | 8.05 | 8.08 | 7.84 | 16.02M |
| July 15, 2025 | 8.01 | 7.88 | 7.88 | 8.07 | 7.81 | 20.29M |
| July 14, 2025 | 8.11 | 8.1 | 8.1 | 8.15 | 8.04 | 10.44M |
| July 11, 2025 | 8.11 | 8.09 | 8.09 | 8.12 | 8 | 16.72M |
| July 10, 2025 | 8.21 | 8.11 | 8.11 | 8.26 | 8.11 | 19.17M |
| July 09, 2025 | 8.18 | 8.26 | 8.26 | 8.39 | 8.18 | 30.9M |
| July 08, 2025 | 8.13 | 8.28 | 8.28 | 8.65 | 8.12 | 39.6M |
| July 07, 2025 | 8.05 | 8.15 | 8.15 | 8.25 | 8.05 | 14.02M |
| July 04, 2025 | 8.15 | 8.04 | 8.04 | 8.17 | 8.02 | 17.99M |
| July 03, 2025 | 8.1 | 8.15 | 8.15 | 8.21 | 8.06 | 17.82M |
| July 02, 2025 | 8.2 | 8.13 | 8.13 | 8.3 | 8.1 | 24.67M |
| July 01, 2025 | 8.25 | 8.24 | 8.24 | 8.31 | 8.1 | 22.45M |
| June 30, 2025 | 8.15 | 8.24 | 8.24 | 8.25 | 8.05 | 23.59M |
| June 27, 2025 | 8.11 | 8.15 | 8.15 | 8.22 | 8 | 24.66M |
| June 26, 2025 | 7.95 | 8.1 | 8.1 | 8.24 | 7.9 | 33.55M |
| June 25, 2025 | 8.3 | 8.06 | 8.06 | 8.4 | 7.97 | 31.36M |
| June 24, 2025 | 8.09 | 8.11 | 8.11 | 8.17 | 8.03 | 23.56M |
| June 23, 2025 | 7.87 | 8.05 | 8.05 | 8.07 | 7.81 | 20.09M |
| June 20, 2025 | 8.08 | 7.97 | 7.97 | 8.14 | 7.88 | 26.66M |
| June 19, 2025 | 8.45 | 8.16 | 8.08 | 8.53 | 8.12 | 35M |
| June 18, 2025 | 8.93 | 8.48 | 8.4 | 8.99 | 8.35 | 51.95M |
| June 17, 2025 | 9 | 9.09 | 9 | 9.3 | 8.89 | 51.55M |