8.21
-0.25(-2.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.45 | 8.21 | 8.21 | 8.53 | 8.19 | 87.01M |
| October 16, 2025 | 8.5 | 8.46 | 8.46 | 8.58 | 8.42 | 79.4M |
| October 15, 2025 | 8.48 | 8.58 | 8.58 | 8.59 | 8.31 | 103.33M |
| October 14, 2025 | 8.51 | 8.45 | 8.45 | 8.69 | 8.4 | 113.74M |
| October 13, 2025 | 8.3 | 8.51 | 8.51 | 8.55 | 8.3 | 106.1M |
| October 10, 2025 | 8.38 | 8.54 | 8.54 | 8.65 | 8.35 | 135.31M |
| October 09, 2025 | 8.29 | 8.45 | 8.45 | 8.45 | 8.21 | 115.3M |
| September 30, 2025 | 8.32 | 8.3 | 8.3 | 8.4 | 8.26 | 94.85M |
| September 29, 2025 | 7.95 | 8.42 | 8.42 | 8.54 | 7.95 | 175.19M |
| September 26, 2025 | 7.9 | 7.97 | 7.97 | 8.13 | 7.89 | 77.8M |
| September 25, 2025 | 7.91 | 7.93 | 7.93 | 7.99 | 7.89 | 57.2M |
| September 24, 2025 | 7.73 | 7.97 | 7.97 | 8 | 7.71 | 76.72M |
| September 23, 2025 | 7.9 | 7.78 | 7.78 | 7.92 | 7.69 | 75.02M |
| September 22, 2025 | 7.92 | 7.96 | 7.96 | 7.97 | 7.86 | 50.48M |
| September 19, 2025 | 8.44 | 7.92 | 7.92 | 8.44 | 7.9 | 54.3M |
| September 18, 2025 | 8.2 | 8 | 8 | 8.23 | 7.9 | 121.05M |
| September 17, 2025 | 8.23 | 8.26 | 8.26 | 8.34 | 8.17 | 98.87M |
| September 16, 2025 | 8.25 | 8.23 | 8.23 | 8.3 | 8.13 | 84.13M |
| September 15, 2025 | 8.3 | 8.25 | 8.25 | 8.36 | 8.22 | 74.32M |
| September 12, 2025 | 8.44 | 8.36 | 8.36 | 8.51 | 8.33 | 115.67M |
| September 11, 2025 | 7.88 | 8.47 | 8.47 | 8.51 | 7.84 | 199.3M |
| September 10, 2025 | 7.81 | 7.93 | 7.93 | 7.95 | 7.78 | 92.12M |
| September 09, 2025 | 7.88 | 7.82 | 7.82 | 7.94 | 7.78 | 83.28M |
| September 08, 2025 | 7.86 | 7.91 | 7.91 | 7.97 | 7.83 | 74.69M |
| September 05, 2025 | 7.89 | 7.89 | 7.89 | 7.92 | 7.77 | 104.29M |
| September 04, 2025 | 7.9 | 7.87 | 7.87 | 7.96 | 7.76 | 119.38M |
| September 03, 2025 | 8.25 | 7.91 | 7.91 | 8.25 | 7.85 | 121.92M |
| September 02, 2025 | 8.41 | 8.21 | 8.21 | 8.41 | 8.15 | 128.23M |
| September 01, 2025 | 8.56 | 8.41 | 8.41 | 8.57 | 8.35 | 111.39M |
| August 29, 2025 | 8.49 | 8.55 | 8.55 | 8.61 | 8.45 | 123.38M |
| August 28, 2025 | 8.29 | 8.47 | 8.47 | 8.47 | 8.22 | 116.11M |
| August 27, 2025 | 8.52 | 8.29 | 8.29 | 8.61 | 8.27 | 141.15M |
| August 26, 2025 | 8.62 | 8.53 | 8.53 | 8.69 | 8.52 | 137.33M |
| August 25, 2025 | 8.32 | 8.71 | 8.71 | 9.03 | 8.25 | 263.7M |
| August 22, 2025 | 8 | 8.23 | 8.23 | 8.23 | 8 | 134.54M |
| August 21, 2025 | 8.18 | 8.02 | 8.02 | 8.18 | 7.97 | 85.15M |
| August 20, 2025 | 7.95 | 8.1 | 8.1 | 8.1 | 7.89 | 98.35M |
| August 19, 2025 | 8.06 | 8 | 8 | 8.12 | 7.97 | 102.78M |
| August 18, 2025 | 8.2 | 8.09 | 8.09 | 8.24 | 8.05 | 187.95M |
| August 15, 2025 | 7.83 | 8.13 | 8.13 | 8.2 | 7.82 | 194.76M |
| August 14, 2025 | 7.95 | 7.85 | 7.85 | 8.05 | 7.83 | 156.79M |
| August 13, 2025 | 7.71 | 7.92 | 7.92 | 8 | 7.65 | 175.5M |
| August 12, 2025 | 7.52 | 7.7 | 7.7 | 7.76 | 7.5 | 112.86M |
| August 11, 2025 | 7.43 | 7.52 | 7.52 | 7.56 | 7.42 | 73.4M |
| August 08, 2025 | 7.48 | 7.46 | 7.46 | 7.62 | 7.45 | 95.43M |
| August 07, 2025 | 7.42 | 7.46 | 7.46 | 7.5 | 7.4 | 60.87M |
| August 06, 2025 | 7.41 | 7.42 | 7.42 | 7.44 | 7.37 | 48.58M |
| August 05, 2025 | 7.37 | 7.42 | 7.42 | 7.45 | 7.36 | 58.53M |
| August 04, 2025 | 7.32 | 7.35 | 7.35 | 7.36 | 7.28 | 61.94M |
| August 01, 2025 | 7.36 | 7.36 | 7.36 | 7.51 | 7.34 | 62.22M |
| July 31, 2025 | 7.45 | 7.37 | 7.37 | 7.54 | 7.31 | 99.2M |
| July 30, 2025 | 7.58 | 7.49 | 7.49 | 7.62 | 7.42 | 80.04M |
| July 29, 2025 | 7.6 | 7.62 | 7.62 | 7.63 | 7.46 | 83.47M |
| July 28, 2025 | 7.68 | 7.66 | 7.66 | 7.77 | 7.53 | 97.21M |
| July 25, 2025 | 7.61 | 7.65 | 7.65 | 7.73 | 7.52 | 124.7M |
| July 24, 2025 | 7.25 | 7.58 | 7.58 | 7.62 | 7.24 | 159.03M |
| July 23, 2025 | 7.21 | 7.27 | 7.27 | 7.4 | 7.21 | 140.41M |
| July 22, 2025 | 7.2 | 7.2 | 7.2 | 7.22 | 7.12 | 65.08M |
| July 21, 2025 | 7.1 | 7.19 | 7.19 | 7.2 | 7.08 | 71.53M |
| July 18, 2025 | 7.1 | 7.1 | 7.1 | 7.14 | 7.08 | 61.96M |