8.47
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.43 | 8.47 | 8.47 | 8.5 | 8.41 | 12.68M |
| September 25, 2025 | 8.6 | 8.46 | 8.46 | 8.61 | 8.42 | 22.34M |
| September 24, 2025 | 8.51 | 8.62 | 8.62 | 8.65 | 8.47 | 19.47M |
| September 23, 2025 | 8.5 | 8.56 | 8.56 | 8.62 | 8.46 | 22.87M |
| September 22, 2025 | 8.68 | 8.54 | 8.54 | 8.69 | 8.52 | 17.97M |
| September 19, 2025 | 8.89 | 8.66 | 8.66 | 8.89 | 8.57 | 18.72M |
| September 18, 2025 | 8.73 | 8.57 | 8.57 | 8.74 | 8.53 | 27.71M |
| September 17, 2025 | 8.75 | 8.73 | 8.73 | 8.79 | 8.66 | 20.62M |
| September 16, 2025 | 8.77 | 8.75 | 8.75 | 8.83 | 8.68 | 25.51M |
| September 15, 2025 | 8.85 | 8.82 | 8.82 | 8.94 | 8.77 | 23.85M |
| September 12, 2025 | 8.58 | 8.81 | 8.81 | 8.95 | 8.58 | 26.41M |
| September 11, 2025 | 8.83 | 8.88 | 8.88 | 8.89 | 8.73 | 34.2M |
| September 10, 2025 | 8.93 | 8.85 | 8.85 | 8.98 | 8.81 | 42.53M |
| September 09, 2025 | 8.84 | 9.04 | 9.04 | 9.04 | 8.7 | 83.1M |
| September 08, 2025 | 8.63 | 8.77 | 8.77 | 8.79 | 8.61 | 38.8M |
| September 05, 2025 | 8.58 | 8.63 | 8.63 | 8.64 | 8.53 | 30.84M |
| September 04, 2025 | 8.44 | 8.62 | 8.62 | 8.66 | 8.39 | 35.53M |
| September 03, 2025 | 8.6 | 8.44 | 8.44 | 8.63 | 8.41 | 23.92M |
| September 02, 2025 | 8.58 | 8.63 | 8.63 | 8.71 | 8.5 | 39.45M |
| September 01, 2025 | 8.52 | 8.57 | 8.57 | 8.61 | 8.48 | 32.58M |
| August 29, 2025 | 8.39 | 8.41 | 8.41 | 8.48 | 8.36 | 26.63M |
| August 28, 2025 | 8.37 | 8.41 | 8.41 | 8.43 | 8.27 | 30.84M |
| August 27, 2025 | 8.54 | 8.36 | 8.36 | 8.56 | 8.35 | 34.98M |
| August 26, 2025 | 8.59 | 8.53 | 8.53 | 8.62 | 8.51 | 28.64M |
| August 25, 2025 | 8.49 | 8.59 | 8.59 | 8.61 | 8.45 | 55.63M |
| August 22, 2025 | 8.37 | 8.38 | 8.38 | 8.38 | 8.3 | 24.71M |
| August 21, 2025 | 8.33 | 8.38 | 8.38 | 8.4 | 8.31 | 26.1M |
| August 20, 2025 | 8.31 | 8.32 | 8.32 | 8.32 | 8.27 | 16.8M |
| August 19, 2025 | 8.3 | 8.33 | 8.33 | 8.35 | 8.28 | 18.34M |
| August 18, 2025 | 8.28 | 8.29 | 8.29 | 8.34 | 8.27 | 25.43M |
| August 15, 2025 | 8.22 | 8.28 | 8.28 | 8.29 | 8.2 | 16.2M |
| August 14, 2025 | 8.3 | 8.23 | 8.23 | 8.32 | 8.22 | 18.28M |
| August 13, 2025 | 8.33 | 8.29 | 8.29 | 8.34 | 8.27 | 17.53M |
| August 12, 2025 | 8.32 | 8.34 | 8.34 | 8.37 | 8.28 | 21.84M |
| August 11, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.27 | 16.26M |
| August 08, 2025 | 8.23 | 8.27 | 8.27 | 8.28 | 8.2 | 13.68M |
| August 07, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.21 | 11.31M |
| August 06, 2025 | 8.22 | 8.25 | 8.25 | 8.26 | 8.17 | 13.87M |
| August 05, 2025 | 8.19 | 8.22 | 8.22 | 8.23 | 8.18 | 10.09M |
| August 04, 2025 | 8.15 | 8.18 | 8.18 | 8.18 | 8.11 | 9.57M |
| August 01, 2025 | 8.16 | 8.17 | 8.17 | 8.2 | 8.14 | 10.61M |
| July 31, 2025 | 8.3 | 8.16 | 8.16 | 8.3 | 8.15 | 26.3M |
| July 30, 2025 | 8.28 | 8.3 | 8.3 | 8.38 | 8.27 | 19.27M |
| July 29, 2025 | 8.32 | 8.29 | 8.29 | 8.34 | 8.24 | 18.03M |
| July 28, 2025 | 8.4 | 8.32 | 8.32 | 8.41 | 8.3 | 18.81M |
| July 25, 2025 | 8.48 | 8.39 | 8.39 | 8.48 | 8.39 | 23.93M |
| July 24, 2025 | 8.33 | 8.48 | 8.48 | 8.48 | 8.31 | 28.65M |
| July 23, 2025 | 8.41 | 8.34 | 8.34 | 8.43 | 8.32 | 28.62M |
| July 22, 2025 | 8.26 | 8.4 | 8.4 | 8.41 | 8.25 | 43.05M |
| July 21, 2025 | 8.17 | 8.26 | 8.26 | 8.26 | 8.17 | 26.69M |
| July 18, 2025 | 8.17 | 8.17 | 8.17 | 8.19 | 8.15 | 11.32M |
| July 17, 2025 | 8.17 | 8.16 | 8.16 | 8.18 | 8.13 | 11.02M |
| July 16, 2025 | 8.14 | 8.17 | 8.17 | 8.19 | 8.13 | 11.41M |
| July 15, 2025 | 8.22 | 8.15 | 8.15 | 8.24 | 8.13 | 26.76M |
| July 14, 2025 | 8.22 | 8.23 | 8.23 | 8.25 | 8.21 | 12.31M |
| July 11, 2025 | 8.22 | 8.22 | 8.22 | 8.26 | 8.19 | 19.6M |
| July 10, 2025 | 8.16 | 8.22 | 8.22 | 8.24 | 8.14 | 19.46M |
| July 09, 2025 | 8.21 | 8.16 | 8.16 | 8.23 | 8.15 | 26.14M |
| July 08, 2025 | 8.21 | 8.22 | 8.22 | 8.24 | 8.16 | 20.22M |
| July 07, 2025 | 8.27 | 8.21 | 8.21 | 8.28 | 8.18 | 20.84M |