8.64
+0.27(+3.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.38 | 8.64 | 8.64 | 8.65 | 8.38 | 59.88M |
| September 29, 2025 | 8.09 | 8.37 | 8.37 | 8.4 | 8.03 | 57.32M |
| September 26, 2025 | 7.96 | 8.01 | 8.01 | 8.11 | 7.92 | 27.01M |
| September 25, 2025 | 8.06 | 8 | 8 | 8.14 | 7.95 | 26.55M |
| September 24, 2025 | 7.86 | 7.97 | 7.97 | 7.99 | 7.82 | 17.6M |
| September 23, 2025 | 8.06 | 7.9 | 7.9 | 8.07 | 7.76 | 30.77M |
| September 22, 2025 | 8.16 | 8.02 | 8.02 | 8.26 | 7.92 | 30.9M |
| September 19, 2025 | 8.19 | 8.12 | 8.12 | 8.23 | 8.05 | 26.75M |
| September 18, 2025 | 8.4 | 8.13 | 8.13 | 8.4 | 8.07 | 51.57M |
| September 17, 2025 | 8.37 | 8.48 | 8.48 | 8.49 | 8.26 | 43.95M |
| September 16, 2025 | 8.77 | 8.4 | 8.4 | 8.8 | 8.31 | 62.86M |
| September 15, 2025 | 8.99 | 8.69 | 8.69 | 9 | 8.68 | 54.46M |
| September 12, 2025 | 8.88 | 9.04 | 9.04 | 9.28 | 8.88 | 75.51M |
| September 11, 2025 | 8.68 | 8.74 | 8.74 | 8.76 | 8.55 | 29.41M |
| September 10, 2025 | 8.64 | 8.7 | 8.7 | 8.84 | 8.53 | 30.18M |
| September 09, 2025 | 8.7 | 8.63 | 8.63 | 8.86 | 8.57 | 31.97M |
| September 08, 2025 | 8.73 | 8.71 | 8.71 | 8.75 | 8.55 | 32.86M |
| September 05, 2025 | 8.29 | 8.71 | 8.71 | 8.73 | 8.27 | 46.26M |
| September 04, 2025 | 8.73 | 8.28 | 8.28 | 8.85 | 8.13 | 55.64M |
| September 03, 2025 | 9.16 | 8.75 | 8.75 | 9.26 | 8.67 | 46.04M |
| September 02, 2025 | 9.31 | 9.12 | 9.12 | 9.36 | 9.02 | 49.59M |
| September 01, 2025 | 9.03 | 9.19 | 9.19 | 9.27 | 8.91 | 72.11M |
| August 29, 2025 | 8.73 | 8.88 | 8.88 | 8.95 | 8.7 | 34.81M |
| August 28, 2025 | 8.73 | 8.73 | 8.73 | 8.89 | 8.45 | 46.89M |
| August 27, 2025 | 9.04 | 8.75 | 8.75 | 9.07 | 8.75 | 46.18M |
| August 26, 2025 | 9.03 | 9.05 | 9.05 | 9.29 | 8.85 | 63.1M |
| August 25, 2025 | 9.24 | 9.07 | 9.07 | 9.46 | 8.88 | 103.2M |
| August 22, 2025 | 9.23 | 9.2 | 9.2 | 9.34 | 9.13 | 27.18M |
| August 21, 2025 | 9.28 | 9.23 | 9.23 | 9.38 | 9.17 | 27.85M |
| August 20, 2025 | 9.11 | 9.34 | 9.34 | 9.41 | 9.1 | 42M |
| August 19, 2025 | 9.09 | 9.17 | 9.17 | 9.32 | 9.06 | 36.79M |
| August 18, 2025 | 9.08 | 9.09 | 9.09 | 9.19 | 8.97 | 36.17M |
| August 15, 2025 | 8.84 | 9.07 | 9.07 | 9.07 | 8.84 | 35.08M |
| August 14, 2025 | 8.93 | 8.86 | 8.86 | 9.05 | 8.86 | 28.89M |
| August 13, 2025 | 8.76 | 8.98 | 8.98 | 9.02 | 8.74 | 32.83M |
| August 12, 2025 | 8.68 | 8.69 | 8.69 | 8.72 | 8.62 | 13.91M |
| August 11, 2025 | 8.74 | 8.72 | 8.72 | 8.8 | 8.61 | 20.09M |
| August 08, 2025 | 8.65 | 8.72 | 8.72 | 8.75 | 8.62 | 22.19M |
| August 07, 2025 | 8.62 | 8.7 | 8.7 | 8.75 | 8.51 | 27.72M |
| August 06, 2025 | 8.56 | 8.62 | 8.62 | 8.69 | 8.54 | 22.8M |
| August 05, 2025 | 8.5 | 8.57 | 8.57 | 8.57 | 8.48 | 16.18M |
| August 04, 2025 | 8.34 | 8.5 | 8.5 | 8.55 | 8.33 | 22.16M |
| August 01, 2025 | 8.33 | 8.35 | 8.35 | 8.46 | 8.33 | 15.48M |
| July 31, 2025 | 8.52 | 8.33 | 8.33 | 8.55 | 8.3 | 29.31M |
| July 30, 2025 | 8.66 | 8.57 | 8.57 | 8.78 | 8.54 | 23.12M |
| July 29, 2025 | 8.58 | 8.68 | 8.68 | 8.72 | 8.42 | 39.36M |
| July 28, 2025 | 8.7 | 8.62 | 8.62 | 8.74 | 8.55 | 35.41M |
| July 25, 2025 | 8.86 | 8.83 | 8.83 | 8.91 | 8.78 | 31.27M |
| July 24, 2025 | 8.68 | 8.89 | 8.89 | 8.97 | 8.65 | 41.85M |
| July 23, 2025 | 8.88 | 8.73 | 8.73 | 8.91 | 8.69 | 42.6M |
| July 22, 2025 | 8.76 | 8.95 | 8.95 | 8.99 | 8.72 | 62.48M |
| July 21, 2025 | 8.38 | 8.82 | 8.82 | 8.87 | 8.33 | 77.06M |
| July 18, 2025 | 8.2 | 8.27 | 8.27 | 8.38 | 8.19 | 31.73M |
| July 17, 2025 | 8.17 | 8.19 | 8.19 | 8.23 | 8.1 | 20.22M |
| July 16, 2025 | 8.2 | 8.19 | 8.19 | 8.29 | 8.15 | 24.2M |
| July 15, 2025 | 8.16 | 8.24 | 8.24 | 8.38 | 8.14 | 42.22M |
| July 14, 2025 | 8.4 | 8.21 | 8.21 | 8.58 | 8.18 | 69.16M |
| July 11, 2025 | 7.86 | 8.07 | 8.07 | 8.23 | 7.86 | 61.6M |
| July 10, 2025 | 7.79 | 7.86 | 7.86 | 7.88 | 7.75 | 26.92M |
| July 09, 2025 | 7.87 | 7.73 | 7.73 | 7.91 | 7.71 | 21.53M |