8.30
+0.28(+3.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.09 | 8.3 | 8.3 | 8.39 | 8.02 | 3.37M |
| September 26, 2025 | 7.93 | 8.02 | 8.02 | 8.13 | 7.85 | 1.71M |
| September 25, 2025 | 7.98 | 7.92 | 7.92 | 7.99 | 7.86 | 2.95M |
| September 24, 2025 | 7.91 | 7.96 | 7.96 | 8.01 | 7.85 | 2.12M |
| September 23, 2025 | 8.02 | 7.92 | 7.92 | 8.05 | 7.75 | 2.24M |
| September 22, 2025 | 8.03 | 8 | 8 | 8.17 | 7.96 | 2.62M |
| September 19, 2025 | 8.12 | 8.07 | 8.07 | 8.18 | 8.07 | 2.57M |
| September 18, 2025 | 8.36 | 8.17 | 8.17 | 8.41 | 8.1 | 3.97M |
| September 17, 2025 | 8.32 | 8.33 | 8.33 | 8.43 | 8.25 | 3.35M |
| September 16, 2025 | 8.19 | 8.41 | 8.41 | 8.56 | 8.16 | 6.16M |
| September 15, 2025 | 8.28 | 8.15 | 8.15 | 8.32 | 8 | 3.69M |
| September 12, 2025 | 8.37 | 8.27 | 8.27 | 8.39 | 8.24 | 2M |
| September 11, 2025 | 8.49 | 8.34 | 8.34 | 8.49 | 8.25 | 3.66M |
| September 10, 2025 | 8.68 | 8.51 | 8.51 | 8.7 | 8.46 | 3.17M |
| September 09, 2025 | 8.68 | 8.7 | 8.7 | 8.82 | 8.61 | 2.7M |
| September 08, 2025 | 9.06 | 8.66 | 8.66 | 9.06 | 8.6 | 4.37M |
| September 05, 2025 | 8.68 | 8.65 | 8.65 | 8.83 | 8.51 | 3.82M |
| September 04, 2025 | 9.06 | 8.69 | 8.69 | 9.29 | 8.56 | 8.39M |
| September 03, 2025 | 8.77 | 8.91 | 8.91 | 9 | 8.6 | 5.05M |
| September 02, 2025 | 8.8 | 8.6 | 8.6 | 8.86 | 8.51 | 3.28M |
| September 01, 2025 | 8.57 | 8.78 | 8.78 | 8.9 | 8.41 | 5.27M |
| August 29, 2025 | 8.76 | 8.49 | 8.49 | 8.79 | 8.48 | 6.32M |
| August 28, 2025 | 8.4 | 8.76 | 8.76 | 8.76 | 8.36 | 9.77M |
| August 27, 2025 | 8.74 | 8.34 | 8.34 | 8.76 | 8.29 | 5.77M |
| August 26, 2025 | 8.72 | 8.73 | 8.73 | 8.86 | 8.65 | 2.88M |
| August 25, 2025 | 8.63 | 8.79 | 8.79 | 8.98 | 8.57 | 4.84M |
| August 22, 2025 | 8.88 | 8.75 | 8.75 | 9.06 | 8.64 | 5.07M |
| August 21, 2025 | 8.74 | 8.85 | 8.85 | 8.99 | 8.62 | 6.07M |
| August 20, 2025 | 8.17 | 8.58 | 8.58 | 8.58 | 8.17 | 6.86M |
| August 19, 2025 | 8.16 | 8.17 | 8.17 | 8.22 | 8.12 | 3.45M |
| August 18, 2025 | 8.26 | 8.16 | 8.16 | 8.34 | 8.1 | 5.7M |
| August 15, 2025 | 8.2 | 8.19 | 8.19 | 8.2 | 8.02 | 2.98M |
| August 14, 2025 | 8.17 | 8.19 | 8.19 | 8.25 | 8.02 | 2.66M |
| August 13, 2025 | 8.28 | 8.28 | 8.28 | 8.35 | 8.13 | 2.43M |
| August 12, 2025 | 8.2 | 8.3 | 8.3 | 8.44 | 8.2 | 2.28M |
| August 11, 2025 | 8.18 | 8.24 | 8.24 | 8.28 | 8.11 | 1.78M |
| August 08, 2025 | 8.2 | 8.15 | 8.15 | 8.22 | 8.12 | 1.96M |
| August 07, 2025 | 8.2 | 8.18 | 8.18 | 8.25 | 8.13 | 1.73M |
| August 06, 2025 | 8.15 | 8.2 | 8.2 | 8.23 | 8.1 | 1.11M |
| August 05, 2025 | 8.22 | 8.15 | 8.15 | 8.22 | 8.1 | 2.61M |
| August 04, 2025 | 8.18 | 8.2 | 8.2 | 8.25 | 8.05 | 1.9M |
| August 01, 2025 | 7.85 | 8.19 | 8.19 | 8.23 | 7.76 | 6.11M |
| July 31, 2025 | 7.75 | 7.84 | 7.84 | 7.84 | 7.73 | 1.61M |
| July 30, 2025 | 7.89 | 7.76 | 7.76 | 7.97 | 7.69 | 2.16M |
| July 29, 2025 | 8.07 | 7.87 | 7.87 | 8.09 | 7.76 | 3.25M |
| July 28, 2025 | 8.05 | 8.08 | 8.08 | 8.12 | 8.04 | 1.72M |
| July 25, 2025 | 8.08 | 8.09 | 8.09 | 8.12 | 7.99 | 1.99M |
| July 24, 2025 | 8.14 | 8.05 | 8.05 | 8.14 | 8.05 | 1.84M |
| July 23, 2025 | 8.14 | 8.14 | 8.14 | 8.26 | 8.02 | 3.91M |
| July 22, 2025 | 8.08 | 8.11 | 8.11 | 8.14 | 7.97 | 3.2M |
| July 21, 2025 | 8.1 | 8.14 | 8.14 | 8.17 | 8.07 | 1.43M |
| July 18, 2025 | 8.1 | 8.17 | 8.17 | 8.19 | 8.03 | 2.61M |
| July 17, 2025 | 8.11 | 8.1 | 8.1 | 8.2 | 8.08 | 1.37M |
| July 16, 2025 | 8.19 | 8.17 | 8.17 | 8.3 | 8.12 | 1.63M |
| July 15, 2025 | 8.31 | 8.21 | 8.21 | 8.38 | 8.17 | 2.44M |
| July 14, 2025 | 8.03 | 8.31 | 8.31 | 8.32 | 8.03 | 7.73M |
| July 11, 2025 | 8.55 | 8.45 | 8.45 | 8.65 | 8.45 | 1.27M |
| July 10, 2025 | 8.5 | 8.6 | 8.6 | 8.73 | 8.5 | 1.31M |
| July 09, 2025 | 8.38 | 8.53 | 8.53 | 8.68 | 8.38 | 1.84M |
| July 08, 2025 | 8.42 | 8.37 | 8.37 | 8.47 | 8.34 | 1.72M |