8.67
+0.03(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.66 | 8.67 | 8.67 | 8.75 | 8.59 | 32.09M |
| September 29, 2025 | 8.31 | 8.64 | 8.64 | 8.76 | 8.29 | 43.07M |
| September 26, 2025 | 8.26 | 8.33 | 8.33 | 8.41 | 8.26 | 13.31M |
| September 25, 2025 | 8.3 | 8.29 | 8.29 | 8.37 | 8.27 | 11.15M |
| September 24, 2025 | 8.18 | 8.34 | 8.34 | 8.36 | 8.17 | 15.39M |
| September 23, 2025 | 8.32 | 8.21 | 8.21 | 8.33 | 8.12 | 21.52M |
| September 22, 2025 | 8.37 | 8.36 | 8.36 | 8.37 | 8.27 | 15.25M |
| September 19, 2025 | 8.37 | 8.33 | 8.33 | 8.39 | 8.29 | 20.28M |
| September 18, 2025 | 8.59 | 8.36 | 8.36 | 8.61 | 8.3 | 34.55M |
| September 17, 2025 | 8.56 | 8.61 | 8.61 | 8.69 | 8.52 | 22.91M |
| September 16, 2025 | 8.52 | 8.56 | 8.56 | 8.6 | 8.47 | 17.94M |
| September 15, 2025 | 8.58 | 8.52 | 8.52 | 8.61 | 8.51 | 17.79M |
| September 12, 2025 | 8.67 | 8.59 | 8.59 | 8.69 | 8.58 | 19.66M |
| September 11, 2025 | 8.41 | 8.67 | 8.67 | 8.68 | 8.36 | 31.81M |
| September 10, 2025 | 8.41 | 8.42 | 8.42 | 8.48 | 8.39 | 13.95M |
| September 09, 2025 | 8.41 | 8.44 | 8.44 | 8.5 | 8.39 | 21.85M |
| September 08, 2025 | 8.45 | 8.42 | 8.42 | 8.47 | 8.37 | 28.02M |
| September 05, 2025 | 8.4 | 8.47 | 8.47 | 8.48 | 8.34 | 23.49M |
| September 04, 2025 | 8.37 | 8.41 | 8.41 | 8.48 | 8.3 | 28.42M |
| September 03, 2025 | 8.6 | 8.37 | 8.37 | 8.65 | 8.35 | 32.63M |
| September 02, 2025 | 8.67 | 8.59 | 8.59 | 8.69 | 8.48 | 39.48M |
| September 01, 2025 | 8.76 | 8.66 | 8.66 | 8.79 | 8.62 | 30.28M |
| August 29, 2025 | 8.87 | 8.75 | 8.75 | 8.89 | 8.71 | 36.85M |
| August 28, 2025 | 8.73 | 8.84 | 8.84 | 8.85 | 8.58 | 45.01M |
| August 27, 2025 | 8.95 | 8.74 | 8.74 | 9.03 | 8.73 | 46.19M |
| August 26, 2025 | 8.98 | 8.96 | 8.96 | 9.05 | 8.94 | 32.49M |
| August 25, 2025 | 9.07 | 9.04 | 9.04 | 9.18 | 8.92 | 70.13M |
| August 22, 2025 | 8.72 | 8.99 | 8.99 | 8.99 | 8.72 | 55.78M |
| August 21, 2025 | 9 | 8.78 | 8.78 | 9.01 | 8.72 | 43.55M |
| August 20, 2025 | 8.65 | 8.87 | 8.87 | 8.88 | 8.59 | 49.64M |
| August 19, 2025 | 8.76 | 8.68 | 8.68 | 8.79 | 8.65 | 37.07M |
| August 18, 2025 | 8.83 | 8.78 | 8.78 | 8.93 | 8.7 | 67.35M |
| August 15, 2025 | 8.46 | 8.73 | 8.73 | 8.78 | 8.44 | 68.51M |
| August 14, 2025 | 8.53 | 8.46 | 8.46 | 8.64 | 8.41 | 41.27M |
| August 13, 2025 | 8.36 | 8.53 | 8.53 | 8.61 | 8.32 | 49.36M |
| August 12, 2025 | 8.31 | 8.35 | 8.35 | 8.37 | 8.29 | 21.28M |
| August 11, 2025 | 8.23 | 8.31 | 8.31 | 8.35 | 8.22 | 25.59M |
| August 08, 2025 | 8.29 | 8.23 | 8.23 | 8.3 | 8.22 | 15.43M |
| August 07, 2025 | 8.34 | 8.31 | 8.31 | 8.37 | 8.25 | 16.64M |
| August 06, 2025 | 8.26 | 8.32 | 8.32 | 8.33 | 8.25 | 18.6M |
| August 05, 2025 | 8.2 | 8.27 | 8.27 | 8.3 | 8.2 | 19.58M |
| August 04, 2025 | 8.17 | 8.19 | 8.19 | 8.2 | 8.14 | 18.81M |
| August 01, 2025 | 8.23 | 8.19 | 8.19 | 8.28 | 8.17 | 23.35M |
| July 31, 2025 | 8.33 | 8.23 | 8.23 | 8.4 | 8.17 | 32.49M |
| July 30, 2025 | 8.41 | 8.39 | 8.39 | 8.44 | 8.28 | 29.07M |
| July 29, 2025 | 8.39 | 8.43 | 8.43 | 8.44 | 8.25 | 33.76M |
| July 28, 2025 | 8.39 | 8.4 | 8.4 | 8.54 | 8.32 | 34.79M |
| July 25, 2025 | 8.45 | 8.41 | 8.41 | 8.52 | 8.38 | 35.6M |
| July 24, 2025 | 8.21 | 8.42 | 8.42 | 8.44 | 8.2 | 52.5M |
| July 23, 2025 | 8.21 | 8.25 | 8.25 | 8.46 | 8.21 | 57.98M |
| July 22, 2025 | 8.19 | 8.21 | 8.21 | 8.22 | 8.08 | 27.51M |
| July 21, 2025 | 8.13 | 8.21 | 8.21 | 8.24 | 7.99 | 31.87M |
| July 18, 2025 | 8.08 | 8.14 | 8.14 | 8.25 | 8.08 | 32.02M |
| July 17, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 8.03 | 20.6M |
| July 16, 2025 | 8.06 | 8.08 | 8.08 | 8.16 | 7.99 | 25.87M |
| July 15, 2025 | 8.13 | 8.06 | 8.06 | 8.2 | 8 | 43.48M |
| July 14, 2025 | 8.26 | 8.13 | 8.13 | 8.27 | 8.1 | 44.9M |
| July 11, 2025 | 8.03 | 8.23 | 8.23 | 8.38 | 8 | 84.76M |
| July 10, 2025 | 7.75 | 7.98 | 7.98 | 8.03 | 7.75 | 46.76M |
| July 09, 2025 | 7.78 | 7.76 | 7.76 | 7.83 | 7.74 | 23.74M |