8.48
-0.09(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.57 | 8.48 | 8.48 | 8.57 | 8.37 | 5.41M |
| September 26, 2025 | 8.45 | 8.57 | 8.57 | 8.65 | 8.41 | 5.89M |
| September 25, 2025 | 8.43 | 8.49 | 8.49 | 8.56 | 8.41 | 4.87M |
| September 24, 2025 | 8.36 | 8.49 | 8.49 | 8.51 | 8.32 | 4.99M |
| September 23, 2025 | 8.49 | 8.35 | 8.35 | 8.49 | 8.19 | 6.62M |
| September 22, 2025 | 8.6 | 8.48 | 8.48 | 8.6 | 8.43 | 4.82M |
| September 19, 2025 | 8.68 | 8.58 | 8.58 | 8.7 | 8.56 | 3.92M |
| September 18, 2025 | 8.86 | 8.66 | 8.66 | 8.86 | 8.6 | 8.16M |
| September 17, 2025 | 8.75 | 8.89 | 8.89 | 8.9 | 8.75 | 7.44M |
| September 16, 2025 | 8.79 | 8.76 | 8.76 | 8.8 | 8.69 | 4.51M |
| September 15, 2025 | 8.85 | 8.77 | 8.77 | 8.87 | 8.75 | 4.45M |
| September 12, 2025 | 8.86 | 8.85 | 8.85 | 8.91 | 8.82 | 5.28M |
| September 11, 2025 | 8.86 | 8.85 | 8.85 | 8.86 | 8.75 | 5.11M |
| September 10, 2025 | 8.85 | 8.86 | 8.86 | 8.86 | 8.76 | 3.34M |
| September 09, 2025 | 8.84 | 8.84 | 8.84 | 8.93 | 8.8 | 4.33M |
| September 08, 2025 | 8.79 | 8.89 | 8.89 | 8.9 | 8.75 | 6.49M |
| September 05, 2025 | 8.76 | 8.8 | 8.8 | 8.8 | 8.62 | 5.49M |
| September 04, 2025 | 8.61 | 8.74 | 8.74 | 8.81 | 8.61 | 7.09M |
| September 03, 2025 | 8.86 | 8.62 | 8.62 | 8.93 | 8.6 | 6.76M |
| September 02, 2025 | 8.93 | 8.86 | 8.86 | 9.01 | 8.8 | 6.53M |
| September 01, 2025 | 8.88 | 8.95 | 8.95 | 8.95 | 8.81 | 6.19M |
| August 29, 2025 | 8.95 | 8.86 | 8.86 | 8.98 | 8.83 | 7.63M |
| August 28, 2025 | 9.05 | 8.93 | 8.93 | 9.12 | 8.68 | 17.08M |
| August 27, 2025 | 9.3 | 9.05 | 9.05 | 9.45 | 9.05 | 19.22M |
| August 26, 2025 | 9.3 | 9.3 | 9.3 | 9.34 | 9.25 | 9.57M |
| August 25, 2025 | 9.35 | 9.34 | 9.34 | 9.36 | 9.27 | 12.27M |
| August 22, 2025 | 9.47 | 9.37 | 9.37 | 9.47 | 9.26 | 13.78M |
| August 21, 2025 | 9.28 | 9.42 | 9.42 | 9.46 | 9.26 | 16.22M |
| August 20, 2025 | 9.37 | 9.32 | 9.32 | 9.38 | 9.23 | 8.79M |
| August 19, 2025 | 9.16 | 9.34 | 9.34 | 9.45 | 9.15 | 20.66M |
| August 18, 2025 | 9.11 | 9.14 | 9.14 | 9.17 | 9.08 | 12.27M |
| August 15, 2025 | 9.07 | 9.11 | 9.11 | 9.15 | 9.07 | 8.57M |
| August 14, 2025 | 9.28 | 9.1 | 9.1 | 9.3 | 9.1 | 11.82M |
| August 13, 2025 | 9.4 | 9.32 | 9.32 | 9.44 | 9.28 | 11.17M |
| August 12, 2025 | 9.3 | 9.41 | 9.41 | 9.44 | 9.22 | 13.32M |
| August 11, 2025 | 9.26 | 9.35 | 9.35 | 9.35 | 9.12 | 12.98M |
| August 08, 2025 | 9.34 | 9.33 | 9.33 | 9.47 | 9.31 | 14.62M |
| August 07, 2025 | 9.2 | 9.42 | 9.42 | 9.43 | 9.15 | 18.35M |
| August 06, 2025 | 9.24 | 9.2 | 9.2 | 9.24 | 9.15 | 7.3M |
| August 05, 2025 | 9.11 | 9.25 | 9.25 | 9.25 | 9.08 | 10.12M |
| August 04, 2025 | 9.01 | 9.11 | 9.11 | 9.15 | 8.95 | 6.56M |
| August 01, 2025 | 9.01 | 9.08 | 9.08 | 9.1 | 9.01 | 6.17M |
| July 31, 2025 | 9.18 | 9.06 | 9.06 | 9.2 | 9.03 | 11.5M |
| July 30, 2025 | 9.26 | 9.24 | 9.24 | 9.32 | 9.23 | 11.53M |
| July 29, 2025 | 9.28 | 9.26 | 9.26 | 9.28 | 9.15 | 9.6M |
| July 28, 2025 | 9.24 | 9.27 | 9.27 | 9.29 | 9.23 | 8.27M |
| July 25, 2025 | 9.32 | 9.24 | 9.24 | 9.33 | 9.22 | 9.43M |
| July 24, 2025 | 9.3 | 9.32 | 9.32 | 9.35 | 9.26 | 11.84M |
| July 23, 2025 | 9.64 | 9.29 | 9.29 | 9.65 | 9.26 | 22.64M |
| July 22, 2025 | 9.62 | 9.65 | 9.65 | 9.83 | 9.45 | 26.02M |
| July 21, 2025 | 9.72 | 9.67 | 9.67 | 9.76 | 9.59 | 22.41M |
| July 18, 2025 | 9.6 | 9.67 | 9.67 | 9.75 | 9.42 | 25.36M |
| July 17, 2025 | 9.7 | 9.56 | 9.56 | 9.72 | 9.52 | 21.58M |
| July 16, 2025 | 9.58 | 9.71 | 9.71 | 9.86 | 9.38 | 30.89M |
| July 15, 2025 | 10.16 | 9.43 | 9.43 | 10.17 | 9.4 | 46.71M |
| July 14, 2025 | 10.01 | 10.27 | 10.27 | 10.5 | 10.01 | 42.19M |
| July 11, 2025 | 10.22 | 9.99 | 9.99 | 10.42 | 9.9 | 48.84M |
| July 10, 2025 | 10.2 | 10.29 | 10.29 | 10.78 | 9.86 | 67.92M |
| July 09, 2025 | 10.11 | 10.38 | 10.38 | 10.9 | 10.11 | 74.65M |
| July 08, 2025 | 10.57 | 10.53 | 10.53 | 11.41 | 10.36 | 106.22M |