8.01
-0.11(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.13 | 8.01 | 8.01 | 8.14 | 7.97 | 19.73M |
| September 25, 2025 | 8.25 | 8.12 | 8.12 | 8.35 | 8.09 | 28.11M |
| September 24, 2025 | 8 | 8.26 | 8.26 | 8.33 | 8 | 38.95M |
| September 23, 2025 | 7.95 | 8.11 | 8.11 | 8.21 | 7.71 | 43.8M |
| September 22, 2025 | 7.75 | 7.94 | 7.94 | 8.12 | 7.75 | 27.96M |
| September 19, 2025 | 7.75 | 7.8 | 7.8 | 7.84 | 7.66 | 16.39M |
| September 18, 2025 | 7.82 | 7.77 | 7.77 | 7.94 | 7.67 | 21.99M |
| September 17, 2025 | 7.78 | 7.82 | 7.82 | 7.88 | 7.75 | 12.84M |
| September 16, 2025 | 7.78 | 7.79 | 7.79 | 7.82 | 7.7 | 13.59M |
| September 15, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.71 | 15.32M |
| September 12, 2025 | 7.78 | 7.8 | 7.8 | 7.98 | 7.71 | 20.92M |
| September 11, 2025 | 7.57 | 7.75 | 7.75 | 7.75 | 7.48 | 14.79M |
| September 10, 2025 | 7.59 | 7.57 | 7.57 | 7.65 | 7.54 | 10.1M |
| September 09, 2025 | 7.72 | 7.61 | 7.61 | 7.73 | 7.57 | 12.09M |
| September 08, 2025 | 7.73 | 7.74 | 7.74 | 7.83 | 7.7 | 16.14M |
| September 05, 2025 | 7.58 | 7.71 | 7.71 | 7.72 | 7.52 | 11.73M |
| September 04, 2025 | 7.68 | 7.56 | 7.56 | 7.73 | 7.46 | 17.96M |
| September 03, 2025 | 7.94 | 7.65 | 7.65 | 7.95 | 7.62 | 17.1M |
| September 02, 2025 | 8.11 | 7.93 | 7.93 | 8.17 | 7.82 | 22.09M |
| September 01, 2025 | 8.1 | 8.12 | 8.12 | 8.22 | 8.09 | 13.98M |
| August 29, 2025 | 8.22 | 8.09 | 8.09 | 8.23 | 8.07 | 14.8M |
| August 28, 2025 | 8.14 | 8.2 | 8.2 | 8.25 | 7.93 | 21.38M |
| August 27, 2025 | 8.39 | 8.14 | 8.14 | 8.43 | 8.13 | 22.47M |
| August 26, 2025 | 8.26 | 8.38 | 8.38 | 8.44 | 8.23 | 25.28M |
| August 25, 2025 | 8.31 | 8.28 | 8.28 | 8.36 | 8.2 | 20.43M |
| August 22, 2025 | 8.22 | 8.27 | 8.27 | 8.28 | 8.19 | 16.41M |
| August 21, 2025 | 8.29 | 8.25 | 8.25 | 8.36 | 8.22 | 22.39M |
| August 20, 2025 | 8.2 | 8.29 | 8.29 | 8.29 | 8.16 | 23.76M |
| August 19, 2025 | 8.16 | 8.17 | 8.17 | 8.21 | 8.09 | 16.99M |
| August 18, 2025 | 8.13 | 8.16 | 8.16 | 8.29 | 8.11 | 28.27M |
| August 15, 2025 | 7.88 | 7.99 | 7.99 | 8 | 7.85 | 13.45M |
| August 14, 2025 | 8.09 | 7.87 | 7.87 | 8.1 | 7.85 | 15.39M |
| August 13, 2025 | 8.03 | 8.07 | 8.07 | 8.1 | 8.03 | 13.19M |
| August 12, 2025 | 8.05 | 8.07 | 8.07 | 8.11 | 8 | 11.88M |
| August 11, 2025 | 8.1 | 8.09 | 8.09 | 8.15 | 8.04 | 13.9M |
| August 08, 2025 | 8.05 | 8.08 | 8.08 | 8.14 | 7.97 | 17.32M |
| August 07, 2025 | 8.03 | 8.03 | 8.03 | 8.1 | 7.97 | 14.8M |
| August 06, 2025 | 7.93 | 8.03 | 8.03 | 8.04 | 7.9 | 17.05M |
| August 05, 2025 | 7.86 | 7.93 | 7.93 | 7.95 | 7.85 | 10M |
| August 04, 2025 | 7.72 | 7.87 | 7.87 | 7.87 | 7.68 | 10.01M |
| August 01, 2025 | 7.72 | 7.79 | 7.79 | 7.8 | 7.69 | 11.5M |
| July 31, 2025 | 7.8 | 7.73 | 7.73 | 7.88 | 7.7 | 13.68M |
| July 30, 2025 | 7.9 | 7.81 | 7.81 | 7.93 | 7.75 | 13.32M |
| July 29, 2025 | 7.96 | 7.95 | 7.95 | 7.96 | 7.83 | 13.07M |
| July 28, 2025 | 7.97 | 7.96 | 7.96 | 8.03 | 7.89 | 12.77M |
| July 25, 2025 | 7.98 | 7.92 | 7.92 | 7.98 | 7.89 | 11.73M |
| July 24, 2025 | 7.95 | 7.96 | 7.96 | 7.98 | 7.88 | 15.51M |
| July 23, 2025 | 8.09 | 7.91 | 7.91 | 8.14 | 7.89 | 23.6M |
| July 22, 2025 | 7.85 | 8.07 | 8.07 | 8.49 | 7.85 | 50.14M |
| July 21, 2025 | 7.78 | 7.85 | 7.85 | 7.85 | 7.75 | 13.83M |
| July 18, 2025 | 7.77 | 7.74 | 7.74 | 7.81 | 7.71 | 11.37M |
| July 17, 2025 | 7.68 | 7.8 | 7.8 | 7.81 | 7.66 | 15.85M |
| July 16, 2025 | 7.64 | 7.67 | 7.67 | 7.73 | 7.62 | 8.61M |
| July 15, 2025 | 7.74 | 7.65 | 7.65 | 7.74 | 7.56 | 12.79M |
| July 14, 2025 | 7.75 | 7.73 | 7.73 | 7.77 | 7.7 | 8.75M |
| July 11, 2025 | 7.69 | 7.72 | 7.72 | 7.76 | 7.64 | 12.64M |
| July 10, 2025 | 7.66 | 7.69 | 7.69 | 7.72 | 7.64 | 9.45M |
| July 09, 2025 | 7.72 | 7.67 | 7.67 | 7.73 | 7.64 | 7.94M |
| July 08, 2025 | 7.61 | 7.71 | 7.71 | 7.73 | 7.6 | 9.74M |
| July 07, 2025 | 7.6 | 7.61 | 7.61 | 7.62 | 7.53 | 6.49M |