8.17
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.17 | 8.17 | 8.17 | 8.22 | 8.13 | 6.19M |
| September 29, 2025 | 8.11 | 8.16 | 8.16 | 8.18 | 7.92 | 8.29M |
| September 26, 2025 | 8 | 8.14 | 8.14 | 8.22 | 7.97 | 9.7M |
| September 25, 2025 | 8.16 | 8.04 | 8.04 | 8.26 | 8.03 | 8.81M |
| September 24, 2025 | 8.09 | 8.2 | 8.2 | 8.21 | 8.01 | 9.17M |
| September 23, 2025 | 8.21 | 8.06 | 8.06 | 8.21 | 7.87 | 12.68M |
| September 22, 2025 | 8.29 | 8.21 | 8.21 | 8.35 | 8.12 | 9.83M |
| September 19, 2025 | 8.6 | 8.29 | 8.29 | 8.6 | 8.24 | 10.35M |
| September 18, 2025 | 8.65 | 8.34 | 8.34 | 8.65 | 8.25 | 20.52M |
| September 17, 2025 | 8.75 | 8.64 | 8.64 | 8.77 | 8.61 | 13.14M |
| September 16, 2025 | 8.66 | 8.74 | 8.74 | 8.74 | 8.53 | 16.46M |
| September 15, 2025 | 8.75 | 8.66 | 8.66 | 8.78 | 8.62 | 13.98M |
| September 12, 2025 | 8.6 | 8.74 | 8.74 | 8.79 | 8.6 | 22.44M |
| September 11, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.45 | 12.2M |
| September 10, 2025 | 8.57 | 8.64 | 8.64 | 8.69 | 8.56 | 10.55M |
| September 09, 2025 | 8.68 | 8.59 | 8.59 | 8.75 | 8.55 | 11.4M |
| September 08, 2025 | 8.64 | 8.68 | 8.68 | 8.71 | 8.58 | 12.43M |
| September 05, 2025 | 8.41 | 8.62 | 8.62 | 8.62 | 8.27 | 16.45M |
| September 04, 2025 | 8.36 | 8.42 | 8.42 | 8.55 | 8.27 | 16.53M |
| September 03, 2025 | 8.71 | 8.36 | 8.36 | 8.74 | 8.31 | 14.82M |
| September 02, 2025 | 8.75 | 8.71 | 8.71 | 8.78 | 8.55 | 18.26M |
| September 01, 2025 | 8.68 | 8.69 | 8.69 | 8.75 | 8.61 | 14.32M |
| August 29, 2025 | 8.55 | 8.67 | 8.67 | 8.71 | 8.5 | 16.91M |
| August 28, 2025 | 8.48 | 8.56 | 8.56 | 8.6 | 8.2 | 20.37M |
| August 27, 2025 | 8.78 | 8.48 | 8.48 | 8.82 | 8.47 | 24.47M |
| August 26, 2025 | 8.75 | 8.77 | 8.77 | 8.86 | 8.69 | 15.45M |
| August 25, 2025 | 8.81 | 8.8 | 8.8 | 8.86 | 8.72 | 21M |
| August 22, 2025 | 8.8 | 8.81 | 8.81 | 8.85 | 8.67 | 18.95M |
| August 21, 2025 | 8.93 | 8.84 | 8.84 | 8.95 | 8.78 | 23.89M |
| August 20, 2025 | 8.79 | 8.89 | 8.89 | 8.97 | 8.72 | 29.04M |
| August 19, 2025 | 8.7 | 8.78 | 8.78 | 8.8 | 8.6 | 25.61M |
| August 18, 2025 | 8.57 | 8.66 | 8.66 | 8.78 | 8.57 | 24.6M |
| August 15, 2025 | 8.44 | 8.53 | 8.53 | 8.53 | 8.43 | 13.33M |
| August 14, 2025 | 8.58 | 8.43 | 8.43 | 8.64 | 8.41 | 16.87M |
| August 13, 2025 | 8.63 | 8.58 | 8.58 | 8.64 | 8.55 | 11.09M |
| August 12, 2025 | 8.6 | 8.59 | 8.59 | 8.66 | 8.5 | 11.97M |
| August 11, 2025 | 8.5 | 8.62 | 8.62 | 8.68 | 8.48 | 13.93M |
| August 08, 2025 | 8.56 | 8.51 | 8.51 | 8.59 | 8.47 | 10.39M |
| August 07, 2025 | 8.6 | 8.6 | 8.6 | 8.62 | 8.51 | 11.65M |
| August 06, 2025 | 8.6 | 8.6 | 8.6 | 8.64 | 8.51 | 11.33M |
| August 05, 2025 | 8.5 | 8.63 | 8.63 | 8.64 | 8.45 | 17.1M |
| August 04, 2025 | 8.35 | 8.48 | 8.48 | 8.49 | 8.25 | 11.59M |
| August 01, 2025 | 8.36 | 8.42 | 8.42 | 8.43 | 8.31 | 11.71M |
| July 31, 2025 | 8.66 | 8.39 | 8.39 | 8.66 | 8.37 | 25.35M |
| July 30, 2025 | 8.62 | 8.75 | 8.75 | 8.88 | 8.62 | 16.11M |
| July 29, 2025 | 8.88 | 8.68 | 8.68 | 8.88 | 8.61 | 17.88M |
| July 28, 2025 | 8.89 | 8.88 | 8.88 | 8.91 | 8.8 | 10.74M |
| July 25, 2025 | 8.95 | 8.85 | 8.85 | 8.97 | 8.84 | 14.48M |
| July 24, 2025 | 8.96 | 8.95 | 8.95 | 8.99 | 8.9 | 14.16M |
| July 23, 2025 | 9.07 | 8.91 | 8.91 | 9.07 | 8.9 | 21.37M |
| July 22, 2025 | 9.29 | 9.06 | 9.06 | 9.29 | 9.03 | 28.45M |
| July 21, 2025 | 9.09 | 9.26 | 9.26 | 9.26 | 9.07 | 29.19M |
| July 18, 2025 | 9.1 | 9.07 | 9.07 | 9.14 | 9.03 | 16.23M |
| July 17, 2025 | 9.05 | 9.08 | 9.08 | 9.11 | 9.01 | 20.46M |
| July 16, 2025 | 9.02 | 9.11 | 9.11 | 9.15 | 8.96 | 24.85M |
| July 15, 2025 | 9.49 | 9.11 | 9.11 | 9.52 | 9.05 | 51.32M |
| July 14, 2025 | 9.08 | 9.56 | 9.56 | 9.9 | 9.03 | 77.1M |
| July 11, 2025 | 9.04 | 9.09 | 9.09 | 9.13 | 8.93 | 29.68M |
| July 10, 2025 | 9.53 | 9.14 | 9.14 | 9.68 | 9.1 | 46.07M |
| July 09, 2025 | 9.22 | 9.52 | 9.52 | 9.8 | 9.15 | 64.94M |