8.26
+0.1(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.11 | 8.26 | 8.26 | 8.32 | 8.1 | 3.04M |
| September 25, 2025 | 8.26 | 8.16 | 8.16 | 8.35 | 8.16 | 2.39M |
| September 24, 2025 | 8.14 | 8.32 | 8.32 | 8.35 | 8.14 | 2.99M |
| September 23, 2025 | 8.29 | 8.13 | 8.13 | 8.29 | 7.91 | 4.43M |
| September 22, 2025 | 8.38 | 8.25 | 8.25 | 8.42 | 8.2 | 3.36M |
| September 19, 2025 | 8.37 | 8.38 | 8.38 | 8.44 | 8.28 | 3.47M |
| September 18, 2025 | 8.63 | 8.36 | 8.36 | 8.63 | 8.33 | 5.86M |
| September 17, 2025 | 8.63 | 8.59 | 8.59 | 8.67 | 8.56 | 3.12M |
| September 16, 2025 | 8.7 | 8.63 | 8.63 | 8.71 | 8.56 | 3.41M |
| September 15, 2025 | 8.64 | 8.6 | 8.6 | 8.71 | 8.5 | 4.01M |
| September 12, 2025 | 8.71 | 8.7 | 8.7 | 8.75 | 8.66 | 2.92M |
| September 11, 2025 | 8.72 | 8.72 | 8.72 | 8.75 | 8.61 | 3.1M |
| September 10, 2025 | 8.7 | 8.74 | 8.74 | 8.76 | 8.64 | 2.21M |
| September 09, 2025 | 8.71 | 8.72 | 8.72 | 8.78 | 8.64 | 3.5M |
| September 08, 2025 | 8.6 | 8.71 | 8.71 | 8.8 | 8.57 | 4.15M |
| September 05, 2025 | 8.46 | 8.57 | 8.57 | 8.62 | 8.44 | 4.01M |
| September 04, 2025 | 8.42 | 8.46 | 8.46 | 8.67 | 8.37 | 5.06M |
| September 03, 2025 | 8.69 | 8.4 | 8.4 | 8.74 | 8.38 | 5.3M |
| September 02, 2025 | 8.79 | 8.69 | 8.69 | 8.79 | 8.59 | 4.76M |
| September 01, 2025 | 8.69 | 8.75 | 8.75 | 8.84 | 8.61 | 4.53M |
| August 29, 2025 | 8.76 | 8.71 | 8.71 | 8.82 | 8.69 | 4.97M |
| August 28, 2025 | 8.8 | 8.79 | 8.79 | 8.96 | 8.44 | 9.39M |
| August 27, 2025 | 9.25 | 8.82 | 8.82 | 9.25 | 8.82 | 11.24M |
| August 26, 2025 | 9.08 | 9.14 | 9.14 | 9.22 | 9.04 | 6.72M |
| August 25, 2025 | 9.19 | 9.08 | 9.08 | 9.24 | 9.04 | 8.33M |
| August 22, 2025 | 9.25 | 9.19 | 9.19 | 9.34 | 9.1 | 7.47M |
| August 21, 2025 | 9.19 | 9.31 | 9.31 | 9.33 | 9.17 | 8M |
| August 20, 2025 | 9.12 | 9.2 | 9.2 | 9.29 | 9.1 | 7.44M |
| August 19, 2025 | 9 | 9.12 | 9.12 | 9.19 | 8.96 | 6.71M |
| August 18, 2025 | 8.96 | 9 | 9 | 9.1 | 8.95 | 6.02M |
| August 15, 2025 | 8.99 | 8.96 | 8.96 | 9.07 | 8.93 | 5.19M |
| August 14, 2025 | 9.19 | 8.94 | 8.94 | 9.23 | 8.93 | 6.53M |
| August 13, 2025 | 9.3 | 9.18 | 9.18 | 9.37 | 9.13 | 6.51M |
| August 12, 2025 | 9.4 | 9.34 | 9.34 | 9.43 | 9.25 | 5.27M |
| August 11, 2025 | 9.25 | 9.41 | 9.41 | 9.48 | 9.11 | 8.75M |
| August 08, 2025 | 9.14 | 9.23 | 9.23 | 9.26 | 9.06 | 7.56M |
| August 07, 2025 | 9.11 | 9.1 | 9.1 | 9.16 | 9.01 | 5.05M |
| August 06, 2025 | 9.2 | 9.11 | 9.11 | 9.24 | 9.07 | 5.19M |
| August 05, 2025 | 9.09 | 9.17 | 9.17 | 9.2 | 9.08 | 5.12M |
| August 04, 2025 | 8.97 | 9.11 | 9.11 | 9.15 | 8.88 | 5.06M |
| August 01, 2025 | 8.91 | 9 | 9 | 9 | 8.86 | 5.21M |
| July 31, 2025 | 9.05 | 8.85 | 8.85 | 9.06 | 8.81 | 8.52M |
| July 30, 2025 | 9.06 | 9.05 | 9.05 | 9.15 | 8.96 | 6.9M |
| July 29, 2025 | 9.28 | 9.11 | 9.11 | 9.28 | 9.01 | 6.7M |
| July 28, 2025 | 9.19 | 9.29 | 9.29 | 9.3 | 9.1 | 6.62M |
| July 25, 2025 | 9.36 | 9.22 | 9.22 | 9.39 | 9.2 | 7.43M |
| July 24, 2025 | 9.3 | 9.36 | 9.36 | 9.36 | 9.22 | 9.46M |
| July 23, 2025 | 9.23 | 9.26 | 9.26 | 9.44 | 9.16 | 14.16M |
| July 22, 2025 | 9.18 | 9.24 | 9.24 | 9.25 | 9.01 | 10.99M |
| July 21, 2025 | 9 | 9.18 | 9.18 | 9.18 | 8.98 | 10.96M |
| July 18, 2025 | 8.91 | 9 | 9 | 9 | 8.91 | 7.73M |
| July 17, 2025 | 8.98 | 8.93 | 8.93 | 9.02 | 8.88 | 10.28M |
| July 16, 2025 | 9.13 | 8.99 | 8.99 | 9.16 | 8.98 | 12.69M |
| July 15, 2025 | 9.43 | 9.17 | 9.17 | 9.43 | 9.07 | 14.43M |
| July 14, 2025 | 9.52 | 9.32 | 9.32 | 9.57 | 9.3 | 22.47M |
| July 11, 2025 | 10.06 | 9.57 | 9.57 | 10.27 | 9.38 | 44.19M |
| July 10, 2025 | 9.05 | 9.93 | 9.93 | 9.93 | 8.98 | 15.04M |
| July 09, 2025 | 9.05 | 9.03 | 9.03 | 9.12 | 9.01 | 3.58M |
| July 08, 2025 | 9.07 | 9.06 | 9.06 | 9.13 | 8.98 | 3.62M |
| July 07, 2025 | 8.88 | 9.06 | 9.06 | 9.08 | 8.88 | 4.89M |