8.16
+0.2(+2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.91 | 7.96 | 7.96 | 7.97 | 7.78 | 6.13M |
| September 04, 2025 | 7.93 | 7.87 | 7.87 | 8.04 | 7.79 | 5.65M |
| September 03, 2025 | 8.08 | 7.9 | 7.9 | 8.15 | 7.86 | 5.88M |
| September 02, 2025 | 8.24 | 8.02 | 8.02 | 8.27 | 7.91 | 9.78M |
| September 01, 2025 | 8.15 | 8.24 | 8.24 | 8.44 | 8.08 | 9.23M |
| August 29, 2025 | 8.28 | 8.16 | 8.16 | 8.29 | 8.15 | 5.51M |
| August 28, 2025 | 8.34 | 8.25 | 8.25 | 8.53 | 8.04 | 10.98M |
| August 27, 2025 | 8.75 | 8.34 | 8.34 | 8.8 | 8.33 | 11.46M |
| August 26, 2025 | 8.73 | 8.75 | 8.75 | 8.85 | 8.66 | 5.62M |
| August 25, 2025 | 8.74 | 8.76 | 8.76 | 8.86 | 8.64 | 7.93M |
| August 22, 2025 | 8.85 | 8.74 | 8.74 | 8.86 | 8.68 | 6.38M |
| August 21, 2025 | 8.75 | 8.85 | 8.85 | 8.92 | 8.72 | 7.64M |
| August 20, 2025 | 8.78 | 8.76 | 8.76 | 8.9 | 8.66 | 7.11M |
| August 19, 2025 | 8.8 | 8.78 | 8.78 | 9.04 | 8.73 | 10.39M |
| August 18, 2025 | 8.49 | 8.8 | 8.8 | 8.93 | 8.46 | 14.09M |
| August 15, 2025 | 8.35 | 8.49 | 8.49 | 8.51 | 8.31 | 8.81M |
| August 14, 2025 | 8.68 | 8.32 | 8.32 | 8.69 | 8.3 | 13.94M |
| August 13, 2025 | 8.85 | 8.69 | 8.69 | 8.87 | 8.58 | 12.4M |
| August 12, 2025 | 8.92 | 8.82 | 8.82 | 9.12 | 8.75 | 11.17M |
| August 11, 2025 | 8.76 | 8.94 | 8.94 | 9.08 | 8.69 | 11.68M |
| August 08, 2025 | 8.73 | 8.78 | 8.78 | 8.85 | 8.48 | 14.8M |
| August 07, 2025 | 8.52 | 8.62 | 8.62 | 9.08 | 8.5 | 17.57M |
| August 06, 2025 | 8.63 | 8.48 | 8.48 | 8.72 | 8.44 | 10.98M |
| August 05, 2025 | 8.68 | 8.6 | 8.6 | 8.79 | 8.55 | 15.1M |
| August 04, 2025 | 8.35 | 8.76 | 8.76 | 8.84 | 8.24 | 22.52M |
| August 01, 2025 | 7.97 | 8.49 | 8.49 | 8.7 | 7.96 | 26.23M |
| July 31, 2025 | 7.95 | 7.96 | 7.96 | 8.12 | 7.9 | 11.54M |
| July 30, 2025 | 7.97 | 7.93 | 7.93 | 8.03 | 7.83 | 8.32M |
| July 29, 2025 | 7.99 | 7.96 | 7.96 | 7.99 | 7.88 | 7.01M |
| July 28, 2025 | 7.93 | 7.99 | 7.99 | 8.01 | 7.89 | 7.2M |
| July 25, 2025 | 7.84 | 7.9 | 7.9 | 7.99 | 7.8 | 8.98M |
| July 24, 2025 | 7.7 | 7.84 | 7.84 | 7.89 | 7.68 | 7.93M |
| July 23, 2025 | 7.69 | 7.67 | 7.67 | 7.73 | 7.64 | 5.47M |
| July 22, 2025 | 7.78 | 7.7 | 7.7 | 7.78 | 7.67 | 6.45M |
| July 21, 2025 | 7.73 | 7.74 | 7.74 | 7.78 | 7.67 | 6.11M |
| July 18, 2025 | 7.59 | 7.73 | 7.73 | 7.74 | 7.49 | 9.48M |
| July 17, 2025 | 7.55 | 7.57 | 7.57 | 7.58 | 7.5 | 4.39M |
| July 16, 2025 | 7.47 | 7.53 | 7.53 | 7.54 | 7.44 | 4.76M |
| July 15, 2025 | 7.57 | 7.47 | 7.47 | 7.58 | 7.36 | 5.83M |
| July 14, 2025 | 7.48 | 7.55 | 7.55 | 7.55 | 7.44 | 5.16M |
| July 11, 2025 | 7.47 | 7.48 | 7.48 | 7.5 | 7.4 | 4.97M |
| July 10, 2025 | 7.41 | 7.44 | 7.44 | 7.46 | 7.38 | 4.29M |
| July 09, 2025 | 7.43 | 7.41 | 7.41 | 7.46 | 7.4 | 4.64M |
| July 08, 2025 | 7.4 | 7.43 | 7.43 | 7.46 | 7.36 | 4.87M |
| July 07, 2025 | 7.32 | 7.4 | 7.4 | 7.42 | 7.32 | 4.17M |
| July 04, 2025 | 7.43 | 7.35 | 7.35 | 7.43 | 7.33 | 3.97M |
| July 03, 2025 | 7.39 | 7.38 | 7.38 | 7.42 | 7.36 | 4.68M |
| July 02, 2025 | 7.4 | 7.39 | 7.39 | 7.4 | 7.31 | 3.59M |
| July 01, 2025 | 7.39 | 7.36 | 7.36 | 7.42 | 7.3 | 4.82M |
| June 30, 2025 | 7.29 | 7.36 | 7.36 | 7.36 | 7.28 | 4.31M |
| June 27, 2025 | 7.25 | 7.29 | 7.29 | 7.33 | 7.25 | 4M |
| June 26, 2025 | 7.3 | 7.26 | 7.26 | 7.32 | 7.23 | 3.36M |
| June 25, 2025 | 7.29 | 7.29 | 7.29 | 7.31 | 7.21 | 4.67M |
| June 24, 2025 | 7.13 | 7.24 | 7.24 | 7.26 | 7.11 | 3.79M |
| June 23, 2025 | 6.96 | 7.11 | 7.11 | 7.12 | 6.93 | 5.05M |
| June 20, 2025 | 7.1 | 6.97 | 6.97 | 7.13 | 6.96 | 3.52M |
| June 19, 2025 | 7.22 | 7.08 | 7.08 | 7.29 | 7.06 | 3.39M |
| June 18, 2025 | 7.28 | 7.25 | 7.25 | 7.29 | 7.18 | 3.14M |
| June 17, 2025 | 7.29 | 7.27 | 7.27 | 7.41 | 7.21 | 4.11M |
| June 16, 2025 | 7.25 | 7.23 | 7.23 | 7.3 | 7.18 | 3.28M |