8.02
+0.06(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.75 | 7.96 | 7.96 | 8.02 | 7.64 | 6.89M |
| September 04, 2025 | 7.8 | 7.74 | 7.74 | 7.88 | 7.62 | 5.16M |
| September 03, 2025 | 7.93 | 7.76 | 7.76 | 8 | 7.72 | 4.93M |
| September 02, 2025 | 8.04 | 7.88 | 7.88 | 8.06 | 7.74 | 6.22M |
| September 01, 2025 | 8.13 | 8.05 | 8.05 | 8.19 | 8 | 5.72M |
| August 29, 2025 | 8.19 | 8.16 | 8.16 | 8.28 | 8 | 7.3M |
| August 28, 2025 | 8.35 | 8.24 | 8.24 | 8.46 | 7.92 | 9.23M |
| August 27, 2025 | 8.62 | 8.31 | 8.31 | 8.65 | 8.3 | 6.22M |
| August 26, 2025 | 8.5 | 8.55 | 8.55 | 8.62 | 8.4 | 6.14M |
| August 25, 2025 | 8.5 | 8.5 | 8.5 | 8.57 | 8.41 | 7.83M |
| August 22, 2025 | 8.66 | 8.52 | 8.52 | 8.67 | 8.46 | 6.25M |
| August 21, 2025 | 8.61 | 8.54 | 8.54 | 8.68 | 8.48 | 4.96M |
| August 20, 2025 | 8.51 | 8.57 | 8.57 | 8.57 | 8.43 | 3.89M |
| August 19, 2025 | 8.59 | 8.5 | 8.5 | 8.65 | 8.47 | 5.08M |
| August 18, 2025 | 8.44 | 8.58 | 8.58 | 8.67 | 8.38 | 10.13M |
| August 15, 2025 | 8.3 | 8.33 | 8.33 | 8.41 | 8.25 | 5.07M |
| August 14, 2025 | 8.5 | 8.23 | 8.23 | 8.5 | 8.22 | 8.17M |
| August 13, 2025 | 8.4 | 8.43 | 8.43 | 8.45 | 8.32 | 8.13M |
| August 12, 2025 | 8.4 | 8.32 | 8.32 | 8.52 | 8.3 | 4.77M |
| August 11, 2025 | 8.36 | 8.4 | 8.4 | 8.48 | 8.31 | 6.05M |
| August 08, 2025 | 8.4 | 8.36 | 8.36 | 8.49 | 8.3 | 6.35M |
| August 07, 2025 | 8.36 | 8.46 | 8.46 | 8.5 | 8.26 | 11.94M |
| August 06, 2025 | 8.18 | 8.28 | 8.28 | 8.3 | 8.09 | 7.12M |
| August 05, 2025 | 8.1 | 8.17 | 8.17 | 8.2 | 8.09 | 5.41M |
| August 04, 2025 | 7.97 | 8.07 | 8.07 | 8.08 | 7.94 | 3.61M |
| August 01, 2025 | 7.87 | 7.95 | 7.95 | 7.99 | 7.86 | 4.73M |
| July 31, 2025 | 8 | 7.86 | 7.86 | 8.09 | 7.77 | 5.89M |
| July 30, 2025 | 8.06 | 7.98 | 7.98 | 8.09 | 7.92 | 5.56M |
| July 29, 2025 | 8.2 | 8.07 | 8.07 | 8.21 | 8.01 | 6.07M |
| July 28, 2025 | 8.06 | 8.21 | 8.21 | 8.21 | 8.03 | 5.98M |
| July 25, 2025 | 7.95 | 8.05 | 8.05 | 8.13 | 7.87 | 11.06M |
| July 24, 2025 | 8.21 | 8.25 | 8.25 | 8.31 | 8.2 | 4.43M |
| July 23, 2025 | 8.35 | 8.21 | 8.21 | 8.35 | 8.18 | 5.78M |
| July 22, 2025 | 8.3 | 8.37 | 8.37 | 8.43 | 8.22 | 6.91M |
| July 21, 2025 | 8.08 | 8.24 | 8.24 | 8.28 | 8.08 | 8.02M |
| July 18, 2025 | 8.11 | 8.08 | 8.08 | 8.15 | 8.03 | 4.3M |
| July 17, 2025 | 8.11 | 8.08 | 8.08 | 8.11 | 8.02 | 7.69M |
| July 16, 2025 | 8.08 | 8.11 | 8.11 | 8.21 | 8.03 | 6.14M |
| July 15, 2025 | 8.16 | 8.05 | 8.05 | 8.19 | 7.99 | 5.55M |
| July 14, 2025 | 8.07 | 8.15 | 8.15 | 8.22 | 8.05 | 5.08M |
| July 11, 2025 | 8.13 | 8.08 | 8.08 | 8.13 | 8.02 | 4.3M |
| July 10, 2025 | 8.15 | 8.1 | 8.1 | 8.16 | 8.06 | 3.93M |
| July 09, 2025 | 8.1 | 8.15 | 8.15 | 8.22 | 8.03 | 7.04M |
| July 08, 2025 | 8.13 | 8.1 | 8.1 | 8.18 | 8 | 6.31M |
| July 07, 2025 | 7.82 | 8.12 | 8.12 | 8.22 | 7.82 | 9.47M |
| July 04, 2025 | 7.95 | 7.81 | 7.81 | 7.96 | 7.8 | 3.43M |
| July 03, 2025 | 8.01 | 7.92 | 7.92 | 8.01 | 7.87 | 3.36M |
| July 02, 2025 | 7.89 | 7.95 | 7.95 | 8.02 | 7.86 | 6.11M |
| July 01, 2025 | 7.8 | 7.94 | 7.94 | 7.97 | 7.79 | 5.24M |
| June 30, 2025 | 7.81 | 7.83 | 7.83 | 7.89 | 7.79 | 5.04M |
| June 27, 2025 | 7.78 | 7.77 | 7.77 | 7.8 | 7.75 | 3.23M |
| June 26, 2025 | 7.79 | 7.75 | 7.75 | 7.84 | 7.72 | 4.64M |
| June 25, 2025 | 7.8 | 7.81 | 7.81 | 7.84 | 7.74 | 3.82M |
| June 24, 2025 | 7.71 | 7.79 | 7.79 | 7.8 | 7.69 | 4.05M |
| June 23, 2025 | 7.56 | 7.71 | 7.71 | 7.72 | 7.51 | 3.99M |
| June 20, 2025 | 10.74 | 10.68 | 10.53 | 10.88 | 10.64 | 3.69M |
| June 19, 2025 | 10.96 | 10.7 | 10.55 | 10.96 | 10.61 | 5.25M |
| June 18, 2025 | 10.96 | 10.95 | 10.79 | 11.13 | 10.91 | 3.75M |
| June 17, 2025 | 11.19 | 11.04 | 10.88 | 11.2 | 10.94 | 4.18M |
| June 16, 2025 | 11.04 | 11.14 | 10.98 | 11.16 | 10.93 | 4M |