8.09
-0.18(-2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.23 | 8.09 | 8.09 | 8.28 | 8.05 | 44.89M |
| September 25, 2025 | 8.26 | 8.27 | 8.27 | 8.35 | 8.23 | 50.26M |
| September 24, 2025 | 8.09 | 8.32 | 8.32 | 8.38 | 8.04 | 81.33M |
| September 23, 2025 | 8.18 | 8.1 | 8.1 | 8.32 | 7.91 | 80.71M |
| September 22, 2025 | 7.74 | 8.16 | 8.16 | 8.2 | 7.74 | 70.23M |
| September 19, 2025 | 7.74 | 7.86 | 7.86 | 7.94 | 7.74 | 40.42M |
| September 18, 2025 | 7.86 | 7.72 | 7.72 | 7.98 | 7.66 | 42.7M |
| September 17, 2025 | 7.83 | 7.87 | 7.87 | 7.95 | 7.74 | 34.91M |
| September 16, 2025 | 7.71 | 7.83 | 7.83 | 7.84 | 7.68 | 32.56M |
| September 15, 2025 | 7.72 | 7.68 | 7.68 | 7.77 | 7.64 | 21.56M |
| September 12, 2025 | 7.68 | 7.73 | 7.73 | 7.79 | 7.65 | 32.73M |
| September 11, 2025 | 7.66 | 7.67 | 7.67 | 7.68 | 7.48 | 31.05M |
| September 10, 2025 | 7.6 | 7.65 | 7.65 | 7.75 | 7.56 | 28.53M |
| September 09, 2025 | 7.7 | 7.56 | 7.56 | 7.7 | 7.52 | 23.94M |
| September 08, 2025 | 7.6 | 7.7 | 7.7 | 7.74 | 7.54 | 36.64M |
| September 05, 2025 | 7.94 | 7.56 | 7.56 | 7.94 | 7.35 | 28.85M |
| September 04, 2025 | 7.45 | 7.43 | 7.43 | 7.55 | 7.33 | 31.5M |
| September 03, 2025 | 7.64 | 7.46 | 7.46 | 7.73 | 7.43 | 31.4M |
| September 02, 2025 | 7.85 | 7.64 | 7.64 | 7.86 | 7.59 | 39.82M |
| September 01, 2025 | 7.8 | 7.85 | 7.85 | 7.87 | 7.75 | 28.28M |
| August 29, 2025 | 7.94 | 7.8 | 7.8 | 7.95 | 7.79 | 30.35M |
| August 28, 2025 | 7.87 | 7.92 | 7.92 | 7.97 | 7.66 | 50.72M |
| August 27, 2025 | 8.22 | 7.87 | 7.87 | 8.26 | 7.86 | 64.82M |
| August 26, 2025 | 8 | 8.19 | 8.19 | 8.38 | 8 | 63.23M |
| August 25, 2025 | 8.04 | 8.05 | 8.05 | 8.13 | 7.95 | 55.64M |
| August 22, 2025 | 7.84 | 8.08 | 8.08 | 8.12 | 7.81 | 60.72M |
| August 21, 2025 | 7.91 | 7.85 | 7.85 | 7.98 | 7.78 | 32.26M |
| August 20, 2025 | 7.81 | 7.9 | 7.9 | 7.93 | 7.74 | 40.28M |
| August 19, 2025 | 7.83 | 7.83 | 7.83 | 7.88 | 7.77 | 39.17M |
| August 18, 2025 | 7.67 | 7.83 | 7.83 | 7.9 | 7.66 | 61.61M |
| August 15, 2025 | 7.53 | 7.65 | 7.65 | 7.66 | 7.53 | 24.1M |
| August 14, 2025 | 7.75 | 7.56 | 7.56 | 7.76 | 7.53 | 32.73M |
| August 13, 2025 | 7.7 | 7.74 | 7.74 | 7.78 | 7.66 | 35.17M |
| August 12, 2025 | 7.62 | 7.66 | 7.66 | 7.72 | 7.6 | 23.37M |
| August 11, 2025 | 7.59 | 7.64 | 7.64 | 7.67 | 7.56 | 28.16M |
| August 08, 2025 | 7.7 | 7.59 | 7.59 | 7.72 | 7.59 | 26.76M |
| August 07, 2025 | 7.74 | 7.71 | 7.71 | 7.83 | 7.69 | 25.59M |
| August 06, 2025 | 7.73 | 7.75 | 7.75 | 7.77 | 7.67 | 25.03M |
| August 05, 2025 | 7.69 | 7.74 | 7.74 | 7.78 | 7.68 | 25.24M |
| August 04, 2025 | 7.65 | 7.68 | 7.68 | 7.69 | 7.6 | 21.56M |
| August 01, 2025 | 7.72 | 7.72 | 7.72 | 7.75 | 7.58 | 31.94M |
| July 31, 2025 | 7.73 | 7.7 | 7.7 | 7.88 | 7.68 | 36.9M |
| July 30, 2025 | 7.72 | 7.77 | 7.77 | 7.92 | 7.68 | 43.06M |
| July 29, 2025 | 7.88 | 7.76 | 7.76 | 7.95 | 7.67 | 48.35M |
| July 28, 2025 | 7.8 | 7.88 | 7.88 | 7.93 | 7.72 | 38.59M |
| July 25, 2025 | 7.73 | 7.77 | 7.77 | 7.82 | 7.72 | 28.93M |
| July 24, 2025 | 7.65 | 7.75 | 7.73 | 7.75 | 7.63 | 23.13M |
| July 23, 2025 | 7.65 | 7.63 | 7.61 | 7.83 | 7.62 | 25.53M |
| July 22, 2025 | 7.73 | 7.66 | 7.64 | 7.74 | 7.63 | 23.74M |
| July 21, 2025 | 7.72 | 7.74 | 7.72 | 7.78 | 7.7 | 21.65M |
| July 18, 2025 | 7.77 | 7.72 | 7.7 | 7.88 | 7.68 | 25.92M |
| July 17, 2025 | 7.74 | 7.75 | 7.73 | 7.78 | 7.7 | 21.44M |
| July 16, 2025 | 7.7 | 7.75 | 7.75 | 7.83 | 7.57 | 47.29M |
| July 15, 2025 | 7.6 | 7.58 | 7.58 | 7.6 | 7.46 | 26.95M |
| July 14, 2025 | 7.76 | 7.6 | 7.6 | 7.82 | 7.58 | 27.17M |
| July 11, 2025 | 7.7 | 7.71 | 7.71 | 7.73 | 7.62 | 31.49M |
| July 10, 2025 | 7.62 | 7.66 | 7.66 | 7.7 | 7.55 | 24.29M |
| July 09, 2025 | 7.57 | 7.64 | 7.64 | 7.69 | 7.55 | 34.92M |
| July 08, 2025 | 7.41 | 7.58 | 7.58 | 7.68 | 7.38 | 31.54M |
| July 07, 2025 | 7.39 | 7.43 | 7.43 | 7.47 | 7.37 | 13.56M |