8.26
+0.04(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.21 | 8.26 | 8.26 | 8.42 | 8.13 | 13.23M |
| September 25, 2025 | 8.38 | 8.22 | 8.22 | 8.38 | 8.19 | 14.94M |
| September 24, 2025 | 8.3 | 8.4 | 8.4 | 8.49 | 8.27 | 12.32M |
| September 23, 2025 | 8.31 | 8.35 | 8.35 | 8.4 | 8.21 | 13.51M |
| September 22, 2025 | 8.43 | 8.33 | 8.33 | 8.43 | 8.27 | 9.18M |
| September 19, 2025 | 8.34 | 8.43 | 8.43 | 8.49 | 8.28 | 12.9M |
| September 18, 2025 | 8.5 | 8.28 | 8.28 | 8.51 | 8.22 | 20.83M |
| September 17, 2025 | 8.56 | 8.5 | 8.5 | 8.67 | 8.48 | 15.16M |
| September 16, 2025 | 8.54 | 8.59 | 8.59 | 8.6 | 8.5 | 11.13M |
| September 15, 2025 | 8.79 | 8.52 | 8.52 | 8.83 | 8.47 | 19.98M |
| September 12, 2025 | 8.76 | 8.8 | 8.8 | 9 | 8.7 | 15.53M |
| September 11, 2025 | 8.65 | 8.73 | 8.73 | 8.73 | 8.56 | 11.08M |
| September 10, 2025 | 8.65 | 8.59 | 8.59 | 8.67 | 8.53 | 7.61M |
| September 09, 2025 | 8.76 | 8.63 | 8.63 | 8.76 | 8.56 | 11.06M |
| September 08, 2025 | 8.59 | 8.76 | 8.76 | 8.84 | 8.59 | 17.42M |
| September 05, 2025 | 8.52 | 8.58 | 8.58 | 8.58 | 8.4 | 10.37M |
| September 04, 2025 | 8.54 | 8.52 | 8.52 | 8.59 | 8.37 | 14.69M |
| September 03, 2025 | 8.79 | 8.48 | 8.48 | 8.83 | 8.45 | 15.42M |
| September 02, 2025 | 8.75 | 8.81 | 8.81 | 8.9 | 8.62 | 19.33M |
| September 01, 2025 | 8.9 | 8.75 | 8.75 | 8.93 | 8.7 | 17.08M |
| August 29, 2025 | 9.11 | 8.85 | 8.85 | 9.17 | 8.8 | 28.67M |
| August 28, 2025 | 8.69 | 9.11 | 9.11 | 9.15 | 8.5 | 35.57M |
| August 27, 2025 | 8.91 | 8.72 | 8.72 | 9.1 | 8.64 | 30.25M |
| August 26, 2025 | 8.88 | 8.97 | 8.97 | 9.03 | 8.76 | 32.85M |
| August 25, 2025 | 8.65 | 8.77 | 8.77 | 8.84 | 8.58 | 29.54M |
| August 22, 2025 | 8.63 | 8.61 | 8.61 | 8.69 | 8.47 | 26.11M |
| August 21, 2025 | 8.37 | 8.56 | 8.56 | 8.74 | 8.3 | 42.48M |
| August 20, 2025 | 8.32 | 8.37 | 8.37 | 8.44 | 8.29 | 17.06M |
| August 19, 2025 | 8.2 | 8.31 | 8.31 | 8.46 | 8.16 | 22.06M |
| August 18, 2025 | 8.19 | 8.21 | 8.21 | 8.24 | 8.19 | 17.66M |
| August 15, 2025 | 8.15 | 8.21 | 8.21 | 8.21 | 8.13 | 12.88M |
| August 14, 2025 | 8.4 | 8.17 | 8.17 | 8.43 | 8.16 | 23.88M |
| August 13, 2025 | 8.43 | 8.39 | 8.39 | 8.45 | 8.33 | 18.01M |
| August 12, 2025 | 8.38 | 8.48 | 8.48 | 8.56 | 8.36 | 22M |
| August 11, 2025 | 8.39 | 8.39 | 8.39 | 8.4 | 8.32 | 13.42M |
| August 08, 2025 | 8.45 | 8.38 | 8.38 | 8.47 | 8.37 | 14.18M |
| August 07, 2025 | 8.4 | 8.49 | 8.49 | 8.49 | 8.34 | 19.63M |
| August 06, 2025 | 8.63 | 8.45 | 8.45 | 8.77 | 8.41 | 35.03M |
| August 05, 2025 | 8.42 | 8.58 | 8.58 | 8.58 | 8.38 | 17.98M |
| August 04, 2025 | 8.27 | 8.38 | 8.38 | 8.5 | 8.21 | 14.14M |
| August 01, 2025 | 8.31 | 8.29 | 8.29 | 8.38 | 8.27 | 11.98M |
| July 31, 2025 | 8.58 | 8.3 | 8.3 | 8.6 | 8.29 | 27.66M |
| July 30, 2025 | 8.29 | 8.61 | 8.61 | 8.88 | 8.22 | 46.26M |
| July 29, 2025 | 8.28 | 8.25 | 8.25 | 8.3 | 8.19 | 10.26M |
| July 28, 2025 | 8.42 | 8.29 | 8.29 | 8.42 | 8.27 | 13.84M |
| July 25, 2025 | 8.33 | 8.4 | 8.4 | 8.48 | 8.26 | 24.18M |
| July 24, 2025 | 8.2 | 8.33 | 8.33 | 8.33 | 8.19 | 15.86M |
| July 23, 2025 | 8.27 | 8.21 | 8.21 | 8.28 | 8.2 | 15.96M |
| July 22, 2025 | 8.2 | 8.27 | 8.27 | 8.27 | 8.16 | 15.97M |
| July 21, 2025 | 8.09 | 8.19 | 8.19 | 8.2 | 8.08 | 13.01M |
| July 18, 2025 | 8.09 | 8.11 | 8.11 | 8.12 | 8.05 | 9.24M |
| July 17, 2025 | 8.14 | 8.1 | 8.1 | 8.17 | 8.06 | 8.79M |
| July 16, 2025 | 8.08 | 8.15 | 8.15 | 8.15 | 8.06 | 8.41M |
| July 15, 2025 | 8.16 | 8.09 | 8.09 | 8.17 | 8 | 14.14M |
| July 14, 2025 | 8.15 | 8.15 | 8.15 | 8.19 | 8.12 | 10.11M |
| July 11, 2025 | 8.13 | 8.16 | 8.16 | 8.18 | 8.08 | 12.82M |
| July 10, 2025 | 8.12 | 8.15 | 8.15 | 8.18 | 8.12 | 11.98M |
| July 09, 2025 | 8.27 | 8.16 | 8.16 | 8.29 | 8.12 | 19.41M |
| July 08, 2025 | 8.28 | 8.28 | 8.28 | 8.37 | 8.24 | 15.24M |
| July 07, 2025 | 8.22 | 8.27 | 8.27 | 8.31 | 8.17 | 16.39M |