8.38
+0.07(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.28 | 8.38 | 8.38 | 8.4 | 8.25 | 4.07M |
| September 25, 2025 | 8.39 | 8.31 | 8.31 | 8.41 | 8.29 | 4.66M |
| September 24, 2025 | 8.26 | 8.4 | 8.4 | 8.41 | 8.26 | 6.34M |
| September 23, 2025 | 8.35 | 8.3 | 8.3 | 8.36 | 8.17 | 6.45M |
| September 22, 2025 | 8.41 | 8.35 | 8.35 | 8.44 | 8.31 | 4.39M |
| September 19, 2025 | 8.5 | 8.41 | 8.41 | 8.52 | 8.34 | 9.18M |
| September 18, 2025 | 8.67 | 8.5 | 8.5 | 8.7 | 8.46 | 8.23M |
| September 17, 2025 | 8.67 | 8.67 | 8.67 | 8.69 | 8.6 | 4.74M |
| September 16, 2025 | 8.7 | 8.66 | 8.66 | 8.73 | 8.58 | 6.15M |
| September 15, 2025 | 8.76 | 8.71 | 8.71 | 8.8 | 8.69 | 6.2M |
| September 12, 2025 | 8.79 | 8.78 | 8.78 | 8.79 | 8.72 | 5.53M |
| September 11, 2025 | 8.65 | 8.78 | 8.78 | 8.78 | 8.6 | 7.1M |
| September 10, 2025 | 8.69 | 8.66 | 8.66 | 8.74 | 8.64 | 4.88M |
| September 09, 2025 | 8.77 | 8.75 | 8.75 | 8.8 | 8.67 | 7.38M |
| September 08, 2025 | 8.71 | 8.8 | 8.8 | 8.82 | 8.71 | 7.85M |
| September 05, 2025 | 8.71 | 8.74 | 8.74 | 8.76 | 8.64 | 9.75M |
| September 04, 2025 | 8.56 | 8.71 | 8.71 | 8.71 | 8.51 | 10.89M |
| September 03, 2025 | 8.75 | 8.56 | 8.56 | 8.76 | 8.54 | 9.16M |
| September 02, 2025 | 8.78 | 8.73 | 8.73 | 8.87 | 8.63 | 10.43M |
| September 01, 2025 | 8.66 | 8.84 | 8.84 | 8.87 | 8.56 | 16.77M |
| August 29, 2025 | 8.88 | 8.67 | 8.67 | 8.88 | 8.63 | 19.99M |
| August 28, 2025 | 8.62 | 8.88 | 8.88 | 9.11 | 8.62 | 36.93M |
| August 27, 2025 | 8.56 | 8.35 | 8.35 | 8.6 | 8.35 | 9.1M |
| August 26, 2025 | 8.55 | 8.58 | 8.58 | 8.61 | 8.51 | 6.84M |
| August 25, 2025 | 8.53 | 8.54 | 8.54 | 8.58 | 8.5 | 7.66M |
| August 22, 2025 | 8.54 | 8.51 | 8.51 | 8.6 | 8.45 | 7.61M |
| August 21, 2025 | 8.51 | 8.54 | 8.54 | 8.61 | 8.51 | 8.48M |
| August 20, 2025 | 8.45 | 8.51 | 8.51 | 8.52 | 8.39 | 6.15M |
| August 19, 2025 | 8.41 | 8.45 | 8.45 | 8.47 | 8.4 | 5.52M |
| August 18, 2025 | 8.49 | 8.43 | 8.43 | 8.51 | 8.41 | 7.37M |
| August 15, 2025 | 8.4 | 8.43 | 8.43 | 8.47 | 8.38 | 6.21M |
| August 14, 2025 | 8.59 | 8.43 | 8.43 | 8.6 | 8.42 | 6.96M |
| August 13, 2025 | 8.63 | 8.58 | 8.58 | 8.63 | 8.54 | 5.99M |
| August 12, 2025 | 8.6 | 8.62 | 8.62 | 8.65 | 8.57 | 3.97M |
| August 11, 2025 | 8.62 | 8.62 | 8.62 | 8.65 | 8.53 | 5.41M |
| August 08, 2025 | 8.54 | 8.62 | 8.62 | 8.63 | 8.53 | 3.65M |
| August 07, 2025 | 8.6 | 8.54 | 8.54 | 8.64 | 8.51 | 3.54M |
| August 06, 2025 | 8.56 | 8.6 | 8.6 | 8.62 | 8.52 | 4.19M |
| August 05, 2025 | 8.5 | 8.59 | 8.59 | 8.59 | 8.47 | 5.26M |
| August 04, 2025 | 8.32 | 8.48 | 8.48 | 8.48 | 8.3 | 4.76M |
| August 01, 2025 | 8.3 | 8.38 | 8.38 | 8.38 | 8.27 | 4.29M |
| July 31, 2025 | 8.4 | 8.26 | 8.26 | 8.42 | 8.24 | 5.65M |
| July 30, 2025 | 8.43 | 8.41 | 8.41 | 8.47 | 8.38 | 3.79M |
| July 29, 2025 | 8.51 | 8.42 | 8.42 | 8.53 | 8.36 | 4.96M |
| July 28, 2025 | 8.54 | 8.49 | 8.49 | 8.55 | 8.46 | 4.64M |
| July 25, 2025 | 8.58 | 8.55 | 8.55 | 8.61 | 8.53 | 5.22M |
| July 24, 2025 | 8.5 | 8.59 | 8.59 | 8.59 | 8.46 | 6.14M |
| July 23, 2025 | 8.56 | 8.5 | 8.5 | 8.6 | 8.48 | 6.3M |
| July 22, 2025 | 8.52 | 8.56 | 8.56 | 8.57 | 8.44 | 6.1M |
| July 21, 2025 | 8.39 | 8.51 | 8.51 | 8.55 | 8.39 | 6.28M |
| July 18, 2025 | 8.4 | 8.39 | 8.39 | 8.4 | 8.33 | 4.78M |
| July 17, 2025 | 8.39 | 8.38 | 8.38 | 8.42 | 8.36 | 3.35M |
| July 16, 2025 | 8.37 | 8.38 | 8.38 | 8.42 | 8.34 | 3.68M |
| July 15, 2025 | 8.4 | 8.36 | 8.36 | 8.44 | 8.31 | 4.81M |
| July 14, 2025 | 8.39 | 8.41 | 8.41 | 8.45 | 8.36 | 5.14M |
| July 11, 2025 | 8.41 | 8.38 | 8.38 | 8.45 | 8.35 | 5.59M |
| July 10, 2025 | 8.38 | 8.4 | 8.4 | 8.43 | 8.35 | 4.64M |
| July 09, 2025 | 8.3 | 8.39 | 8.39 | 8.41 | 8.29 | 7.21M |
| July 08, 2025 | 8.3 | 8.31 | 8.31 | 8.32 | 8.27 | 4.12M |
| July 07, 2025 | 8.22 | 8.3 | 8.3 | 8.31 | 8.2 | 4.14M |