8.20
-0.07(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.23 | 8.2 | 8.2 | 8.37 | 8.11 | 18.89M |
| September 25, 2025 | 8.48 | 8.27 | 8.27 | 8.49 | 8.26 | 18.18M |
| September 24, 2025 | 8.46 | 8.47 | 8.47 | 8.6 | 8.32 | 18.7M |
| September 23, 2025 | 9.32 | 8.48 | 8.48 | 9.32 | 8.37 | 31.01M |
| September 22, 2025 | 9.16 | 8.77 | 8.77 | 9.16 | 8.74 | 34.32M |
| September 19, 2025 | 9.32 | 9.17 | 9.17 | 9.33 | 9.02 | 34.05M |
| September 18, 2025 | 9.09 | 9.34 | 9.34 | 9.78 | 8.97 | 63.13M |
| September 17, 2025 | 9.36 | 9.08 | 9.08 | 9.42 | 9.06 | 36.53M |
| September 16, 2025 | 9.47 | 9.36 | 9.36 | 9.56 | 9.2 | 45.3M |
| September 15, 2025 | 9.09 | 9.47 | 9.47 | 10 | 9.09 | 57.15M |
| September 12, 2025 | 9.49 | 9.26 | 9.26 | 9.65 | 9.16 | 51.94M |
| September 11, 2025 | 9.56 | 9.22 | 9.22 | 9.7 | 9.02 | 80.42M |
| September 10, 2025 | 8.4 | 9.28 | 9.28 | 9.28 | 8.37 | 56.39M |
| September 09, 2025 | 8 | 8.37 | 8.37 | 8.45 | 8 | 42.51M |
| September 08, 2025 | 7.99 | 8.3 | 8.3 | 8.43 | 7.96 | 59.16M |
| September 05, 2025 | 8 | 8.04 | 8.04 | 8.14 | 7.61 | 55.08M |
| September 04, 2025 | 7.97 | 8.03 | 8.03 | 8.15 | 7.87 | 52.81M |
| September 03, 2025 | 7.94 | 7.93 | 7.93 | 8.07 | 7.78 | 51.09M |
| September 02, 2025 | 8.16 | 7.89 | 7.89 | 8.32 | 7.8 | 82.83M |
| September 01, 2025 | 8.4 | 8.35 | 8.35 | 9.11 | 7.99 | 133.22M |
| August 29, 2025 | 8.35 | 8.77 | 8.77 | 9.27 | 8.19 | 135.55M |
| August 28, 2025 | 8.05 | 8.43 | 8.43 | 8.43 | 7.93 | 74.72M |
| August 27, 2025 | 7.04 | 7.66 | 7.66 | 7.66 | 7 | 48.73M |
| August 26, 2025 | 6.84 | 6.96 | 6.96 | 7.02 | 6.81 | 14.15M |
| August 25, 2025 | 6.84 | 6.85 | 6.85 | 6.96 | 6.83 | 14.97M |
| August 22, 2025 | 6.85 | 6.84 | 6.84 | 6.88 | 6.74 | 15.5M |
| August 21, 2025 | 6.87 | 6.85 | 6.85 | 6.9 | 6.82 | 13.99M |
| August 20, 2025 | 6.73 | 6.85 | 6.85 | 6.87 | 6.68 | 15.8M |
| August 19, 2025 | 6.74 | 6.72 | 6.72 | 6.77 | 6.69 | 10.02M |
| August 18, 2025 | 6.7 | 6.74 | 6.74 | 6.85 | 6.67 | 15.27M |
| August 15, 2025 | 6.74 | 6.69 | 6.69 | 6.78 | 6.63 | 15.98M |
| August 14, 2025 | 6.86 | 6.74 | 6.74 | 6.91 | 6.73 | 12.91M |
| August 13, 2025 | 6.72 | 6.88 | 6.88 | 6.9 | 6.66 | 20.25M |
| August 12, 2025 | 6.66 | 6.69 | 6.69 | 6.79 | 6.66 | 8.82M |
| August 11, 2025 | 6.68 | 6.67 | 6.67 | 6.69 | 6.59 | 8.41M |
| August 08, 2025 | 6.63 | 6.68 | 6.68 | 6.69 | 6.59 | 7.95M |
| August 07, 2025 | 6.62 | 6.62 | 6.62 | 6.72 | 6.61 | 14.7M |
| August 06, 2025 | 6.54 | 6.66 | 6.66 | 6.67 | 6.5 | 12.49M |
| August 05, 2025 | 6.5 | 6.54 | 6.54 | 6.57 | 6.5 | 6M |
| August 04, 2025 | 6.51 | 6.5 | 6.5 | 6.52 | 6.44 | 6.55M |
| August 01, 2025 | 6.51 | 6.52 | 6.52 | 6.58 | 6.49 | 8.57M |
| July 31, 2025 | 6.7 | 6.5 | 6.5 | 6.7 | 6.48 | 12.27M |
| July 30, 2025 | 6.56 | 6.7 | 6.7 | 6.75 | 6.55 | 15.08M |
| July 29, 2025 | 6.72 | 6.55 | 6.55 | 6.74 | 6.52 | 14.74M |
| July 28, 2025 | 6.79 | 6.72 | 6.72 | 6.97 | 6.72 | 18.59M |
| July 25, 2025 | 6.77 | 6.66 | 6.66 | 6.8 | 6.65 | 8.38M |
| July 24, 2025 | 6.61 | 6.73 | 6.73 | 6.73 | 6.59 | 11.22M |
| July 23, 2025 | 6.67 | 6.6 | 6.6 | 6.72 | 6.58 | 10.83M |
| July 22, 2025 | 6.66 | 6.63 | 6.63 | 6.66 | 6.5 | 12.92M |
| July 21, 2025 | 6.41 | 6.55 | 6.55 | 6.71 | 6.4 | 25.36M |
| July 18, 2025 | 6.42 | 6.4 | 6.4 | 6.42 | 6.38 | 6.94M |
| July 17, 2025 | 6.4 | 6.41 | 6.41 | 6.47 | 6.38 | 7.38M |
| July 16, 2025 | 6.38 | 6.4 | 6.4 | 6.44 | 6.34 | 6.44M |
| July 15, 2025 | 6.49 | 6.37 | 6.37 | 6.53 | 6.35 | 12.49M |
| July 14, 2025 | 6.53 | 6.52 | 6.52 | 6.54 | 6.46 | 9.21M |
| July 11, 2025 | 6.53 | 6.53 | 6.53 | 6.58 | 6.5 | 9.54M |
| July 10, 2025 | 6.54 | 6.56 | 6.56 | 6.56 | 6.48 | 5.41M |
| July 09, 2025 | 6.52 | 6.52 | 6.52 | 6.57 | 6.5 | 6.08M |
| July 08, 2025 | 6.47 | 6.51 | 6.51 | 6.52 | 6.44 | 6.67M |
| July 07, 2025 | 6.41 | 6.47 | 6.47 | 6.48 | 6.38 | 4.68M |