8.47
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.42 | 8.47 | 8.47 | 8.58 | 8.37 | 7.7M |
| September 25, 2025 | 8.58 | 8.47 | 8.47 | 8.75 | 8.43 | 10.34M |
| September 24, 2025 | 8.39 | 8.55 | 8.55 | 8.55 | 8.35 | 6.38M |
| September 23, 2025 | 8.63 | 8.43 | 8.43 | 8.66 | 8.31 | 9.29M |
| September 22, 2025 | 8.77 | 8.69 | 8.69 | 8.8 | 8.52 | 8.46M |
| September 19, 2025 | 8.7 | 8.74 | 8.74 | 8.81 | 8.65 | 6.18M |
| September 18, 2025 | 8.95 | 8.71 | 8.71 | 8.95 | 8.62 | 14.86M |
| September 17, 2025 | 8.98 | 8.98 | 8.98 | 9 | 8.81 | 10.65M |
| September 16, 2025 | 9.23 | 9.01 | 9.01 | 9.23 | 8.77 | 23.48M |
| September 15, 2025 | 9.29 | 9.23 | 9.23 | 9.49 | 9.07 | 22.12M |
| September 12, 2025 | 9.05 | 9.29 | 9.29 | 9.32 | 9 | 21.04M |
| September 11, 2025 | 9 | 9.05 | 9.05 | 9.05 | 8.9 | 9.16M |
| September 10, 2025 | 9.03 | 9.02 | 9.02 | 9.07 | 8.84 | 10.27M |
| September 09, 2025 | 8.97 | 9.07 | 9.07 | 9.2 | 8.94 | 14.67M |
| September 08, 2025 | 8.85 | 9.01 | 9.01 | 9.06 | 8.85 | 10.85M |
| September 05, 2025 | 8.73 | 8.82 | 8.82 | 8.83 | 8.7 | 8.98M |
| September 04, 2025 | 8.71 | 8.7 | 8.7 | 8.8 | 8.61 | 10.98M |
| September 03, 2025 | 8.97 | 8.7 | 8.7 | 9.05 | 8.65 | 11.15M |
| September 02, 2025 | 8.97 | 8.97 | 8.97 | 9.03 | 8.83 | 13.65M |
| September 01, 2025 | 8.82 | 9.02 | 9.02 | 9.03 | 8.75 | 14.32M |
| August 29, 2025 | 8.79 | 8.82 | 8.82 | 8.92 | 8.75 | 10.04M |
| August 28, 2025 | 8.74 | 8.82 | 8.82 | 8.84 | 8.51 | 13.63M |
| August 27, 2025 | 8.98 | 8.74 | 8.74 | 8.98 | 8.73 | 16.03M |
| August 26, 2025 | 9.15 | 8.99 | 8.99 | 9.15 | 8.97 | 19.3M |
| August 25, 2025 | 9.18 | 9.14 | 9.14 | 9.27 | 9.07 | 22.79M |
| August 22, 2025 | 9.08 | 9.04 | 9.04 | 9.27 | 9.01 | 18.05M |
| August 21, 2025 | 9.01 | 9.17 | 9.17 | 9.34 | 8.96 | 26.2M |
| August 20, 2025 | 8.74 | 8.96 | 8.96 | 9.09 | 8.65 | 20.8M |
| August 19, 2025 | 8.68 | 8.75 | 8.75 | 8.8 | 8.66 | 12.46M |
| August 18, 2025 | 8.68 | 8.67 | 8.67 | 8.81 | 8.62 | 16.58M |
| August 15, 2025 | 8.51 | 8.69 | 8.69 | 8.76 | 8.51 | 13.63M |
| August 14, 2025 | 8.65 | 8.54 | 8.54 | 8.67 | 8.48 | 13.22M |
| August 13, 2025 | 8.57 | 8.66 | 8.66 | 8.67 | 8.55 | 13.54M |
| August 12, 2025 | 8.65 | 8.59 | 8.59 | 8.68 | 8.53 | 11.98M |
| August 11, 2025 | 8.52 | 8.64 | 8.64 | 8.68 | 8.48 | 21.24M |
| August 08, 2025 | 8.38 | 8.48 | 8.48 | 8.52 | 8.34 | 12.93M |
| August 07, 2025 | 8.37 | 8.39 | 8.39 | 8.43 | 8.29 | 11.7M |
| August 06, 2025 | 8.37 | 8.35 | 8.35 | 8.41 | 8.3 | 10.77M |
| August 05, 2025 | 8.24 | 8.37 | 8.37 | 8.46 | 8.21 | 15.45M |
| August 04, 2025 | 8.13 | 8.24 | 8.24 | 8.25 | 8.06 | 9.16M |
| August 01, 2025 | 8.18 | 8.16 | 8.16 | 8.2 | 8.11 | 11.49M |
| July 31, 2025 | 8.31 | 8.12 | 8.12 | 8.34 | 8.09 | 16.21M |
| July 30, 2025 | 8.47 | 8.38 | 8.38 | 8.51 | 8.29 | 17.82M |
| July 29, 2025 | 8.49 | 8.43 | 8.43 | 8.52 | 8.36 | 15.33M |
| July 28, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.16 | 18.61M |
| July 25, 2025 | 8.61 | 8.5 | 8.5 | 8.79 | 8.49 | 20.5M |
| July 24, 2025 | 8.43 | 8.62 | 8.62 | 8.62 | 8.38 | 23.38M |
| July 23, 2025 | 8.58 | 8.45 | 8.45 | 8.61 | 8.44 | 30.95M |
| July 22, 2025 | 8.6 | 8.73 | 8.62 | 8.73 | 8.53 | 42.69M |
| July 21, 2025 | 8.42 | 8.57 | 8.46 | 8.68 | 8.42 | 41.31M |
| July 18, 2025 | 8.42 | 8.35 | 8.24 | 8.48 | 8.27 | 42.48M |
| July 17, 2025 | 8.29 | 8.4 | 8.29 | 8.45 | 8.2 | 43.1M |
| July 16, 2025 | 8.42 | 8.22 | 8.12 | 8.47 | 8.14 | 46.75M |
| July 15, 2025 | 8.73 | 8.4 | 8.29 | 8.98 | 8.4 | 79.35M |
| July 14, 2025 | 9.55 | 9.19 | 9.07 | 9.92 | 9.19 | 82.15M |
| July 11, 2025 | 10.14 | 10.21 | 10.08 | 10.75 | 9.18 | 142.87M |
| July 10, 2025 | 9 | 9.77 | 9.65 | 9.77 | 8.48 | 114.07M |
| July 09, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.72 | 26.33M |
| July 08, 2025 | 7.95 | 8.07 | 8.07 | 8.07 | 7.72 | 16.96M |
| July 07, 2025 | 7.33 | 7.34 | 7.34 | 7.36 | 7.27 | 7.63M |