8.02
-0.18(-2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.06 | 8.14 | 8.14 | 8.18 | 7.97 | 3.02M |
| September 04, 2025 | 8.05 | 8.03 | 8.03 | 8.18 | 7.94 | 4.4M |
| September 03, 2025 | 8.22 | 8.02 | 8.02 | 8.27 | 8.01 | 3.37M |
| September 02, 2025 | 8.34 | 8.14 | 8.14 | 8.34 | 8.01 | 5.02M |
| September 01, 2025 | 8.36 | 8.34 | 8.34 | 8.44 | 8.29 | 3.31M |
| August 29, 2025 | 8.48 | 8.35 | 8.35 | 8.49 | 8.33 | 3.68M |
| August 28, 2025 | 8.55 | 8.45 | 8.45 | 8.65 | 8.17 | 6.76M |
| August 27, 2025 | 8.79 | 8.49 | 8.49 | 8.83 | 8.49 | 6.8M |
| August 26, 2025 | 8.86 | 8.79 | 8.79 | 8.93 | 8.77 | 3.77M |
| August 25, 2025 | 8.95 | 8.85 | 8.85 | 8.97 | 8.81 | 5.88M |
| August 22, 2025 | 8.83 | 8.91 | 8.91 | 8.96 | 8.77 | 5.44M |
| August 21, 2025 | 8.9 | 8.84 | 8.84 | 8.99 | 8.72 | 9.42M |
| August 20, 2025 | 9.02 | 9.07 | 9.07 | 9.12 | 8.94 | 4.72M |
| August 19, 2025 | 9.05 | 8.97 | 8.97 | 9.1 | 8.89 | 5.93M |
| August 18, 2025 | 8.75 | 9.1 | 9.1 | 9.12 | 8.75 | 8.22M |
| August 15, 2025 | 8.65 | 8.77 | 8.77 | 8.79 | 8.63 | 3.95M |
| August 14, 2025 | 8.79 | 8.61 | 8.61 | 8.89 | 8.6 | 6.64M |
| August 13, 2025 | 8.82 | 8.86 | 8.86 | 8.98 | 8.69 | 7.01M |
| August 12, 2025 | 8.83 | 8.78 | 8.78 | 8.86 | 8.72 | 4.75M |
| August 11, 2025 | 8.72 | 8.82 | 8.82 | 8.9 | 8.71 | 5.22M |
| August 08, 2025 | 8.74 | 8.7 | 8.7 | 8.77 | 8.57 | 5.41M |
| August 07, 2025 | 8.82 | 8.74 | 8.74 | 8.9 | 8.61 | 7.01M |
| August 06, 2025 | 8.79 | 8.8 | 8.8 | 8.99 | 8.6 | 11.88M |
| August 05, 2025 | 8.39 | 8.87 | 8.87 | 9.08 | 8.37 | 17.06M |
| August 04, 2025 | 8.19 | 8.37 | 8.37 | 8.38 | 8.19 | 3.95M |
| August 01, 2025 | 8.13 | 8.27 | 8.27 | 8.32 | 8.13 | 3.47M |
| July 31, 2025 | 8.15 | 8.18 | 8.18 | 8.31 | 8.13 | 6.34M |
| July 30, 2025 | 8.4 | 8.17 | 8.17 | 8.44 | 8.11 | 9.97M |
| July 29, 2025 | 8.49 | 8.45 | 8.45 | 8.52 | 8.37 | 3.77M |
| July 28, 2025 | 8.35 | 8.49 | 8.49 | 8.5 | 8.3 | 4.57M |
| July 25, 2025 | 8.38 | 8.31 | 8.31 | 8.39 | 8.25 | 3.14M |
| July 24, 2025 | 8.31 | 8.36 | 8.36 | 8.39 | 8.31 | 3.27M |
| July 23, 2025 | 8.29 | 8.27 | 8.27 | 8.4 | 8.2 | 4.07M |
| July 22, 2025 | 8.3 | 8.27 | 8.27 | 8.36 | 8.19 | 4.07M |
| July 21, 2025 | 8.25 | 8.3 | 8.3 | 8.32 | 8.13 | 5.16M |
| July 18, 2025 | 8.1 | 8.21 | 8.21 | 8.35 | 8.06 | 7.45M |
| July 17, 2025 | 7.96 | 8.08 | 8.08 | 8.11 | 7.91 | 3.84M |
| July 16, 2025 | 7.97 | 7.93 | 7.93 | 8.01 | 7.88 | 2.99M |
| July 15, 2025 | 8.02 | 7.92 | 7.92 | 8.04 | 7.86 | 3.16M |
| July 14, 2025 | 7.94 | 7.98 | 7.98 | 8.02 | 7.93 | 2.31M |
| July 11, 2025 | 7.99 | 7.96 | 7.96 | 7.99 | 7.87 | 3.28M |
| July 10, 2025 | 8.02 | 7.95 | 7.95 | 8.06 | 7.93 | 3.19M |
| July 09, 2025 | 8.02 | 8.03 | 8.03 | 8.15 | 7.97 | 4.56M |
| July 08, 2025 | 7.85 | 8.06 | 8.06 | 8.08 | 7.83 | 4.88M |
| July 07, 2025 | 7.7 | 7.84 | 7.84 | 7.85 | 7.67 | 3.8M |
| July 04, 2025 | 7.83 | 7.68 | 7.68 | 7.85 | 7.61 | 3.21M |
| July 03, 2025 | 7.83 | 7.84 | 7.84 | 7.85 | 7.68 | 3.87M |
| July 02, 2025 | 7.81 | 7.82 | 7.82 | 7.83 | 7.68 | 3.31M |
| July 01, 2025 | 7.75 | 7.83 | 7.83 | 7.86 | 7.68 | 5.38M |
| June 30, 2025 | 7.51 | 7.71 | 7.71 | 7.73 | 7.48 | 4.93M |
| June 27, 2025 | 7.51 | 7.5 | 7.5 | 7.54 | 7.47 | 2.49M |
| June 26, 2025 | 7.51 | 7.47 | 7.47 | 7.53 | 7.46 | 2.26M |
| June 25, 2025 | 7.54 | 7.5 | 7.5 | 7.58 | 7.45 | 4.56M |
| June 24, 2025 | 7.36 | 7.49 | 7.49 | 7.51 | 7.29 | 4.21M |
| June 23, 2025 | 7.2 | 7.33 | 7.33 | 7.34 | 7.11 | 2.41M |
| June 20, 2025 | 7.23 | 7.17 | 7.17 | 7.34 | 7.16 | 2.27M |
| June 19, 2025 | 7.41 | 7.27 | 7.27 | 7.52 | 7.24 | 3.18M |
| June 18, 2025 | 7.36 | 7.41 | 7.41 | 7.48 | 7.3 | 3.01M |
| June 17, 2025 | 7.31 | 7.45 | 7.45 | 7.56 | 7.31 | 4.65M |
| June 16, 2025 | 7.3 | 7.34 | 7.34 | 7.36 | 7.28 | 2.76M |