8.00
-0.16(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.13 | 8 | 8 | 8.26 | 7.95 | 50.29M |
| October 16, 2025 | 8.22 | 8.16 | 8.16 | 8.25 | 8.1 | 49.47M |
| October 15, 2025 | 8.31 | 8.26 | 8.26 | 8.48 | 8.13 | 72.91M |
| October 14, 2025 | 8.18 | 8.26 | 8.26 | 8.63 | 8.11 | 106.31M |
| October 13, 2025 | 8 | 8.17 | 8.17 | 8.38 | 7.99 | 100.12M |
| October 10, 2025 | 7.81 | 7.94 | 7.94 | 8.02 | 7.78 | 52.51M |
| October 09, 2025 | 7.79 | 7.87 | 7.87 | 7.89 | 7.71 | 53.79M |
| September 30, 2025 | 7.85 | 7.83 | 7.83 | 7.91 | 7.8 | 55.51M |
| September 29, 2025 | 7.6 | 7.91 | 7.91 | 8 | 7.6 | 99.22M |
| September 26, 2025 | 7.6 | 7.72 | 7.72 | 7.99 | 7.6 | 112.66M |
| September 25, 2025 | 7.41 | 7.37 | 7.37 | 7.44 | 7.35 | 24.78M |
| September 24, 2025 | 7.25 | 7.45 | 7.45 | 7.47 | 7.24 | 35.54M |
| September 23, 2025 | 7.42 | 7.28 | 7.28 | 7.44 | 7.16 | 39.45M |
| September 22, 2025 | 7.39 | 7.46 | 7.46 | 7.5 | 7.33 | 26.77M |
| September 19, 2025 | 7.41 | 7.39 | 7.39 | 7.44 | 7.3 | 30.6M |
| September 18, 2025 | 7.75 | 7.41 | 7.41 | 7.75 | 7.36 | 64.6M |
| September 17, 2025 | 7.5 | 7.72 | 7.72 | 7.74 | 7.45 | 54.65M |
| September 16, 2025 | 7.46 | 7.46 | 7.46 | 7.53 | 7.42 | 23.53M |
| September 15, 2025 | 7.56 | 7.46 | 7.46 | 7.59 | 7.44 | 28.92M |
| September 12, 2025 | 7.6 | 7.59 | 7.59 | 7.78 | 7.57 | 40.68M |
| September 11, 2025 | 7.38 | 7.63 | 7.63 | 7.68 | 7.32 | 47.81M |
| September 10, 2025 | 7.4 | 7.38 | 7.38 | 7.43 | 7.34 | 22.85M |
| September 09, 2025 | 7.45 | 7.4 | 7.4 | 7.47 | 7.36 | 28.93M |
| September 08, 2025 | 7.51 | 7.46 | 7.46 | 7.56 | 7.39 | 42.92M |
| September 05, 2025 | 7.46 | 7.52 | 7.52 | 7.55 | 7.37 | 37.85M |
| September 04, 2025 | 7.45 | 7.45 | 7.45 | 7.53 | 7.34 | 42.43M |
| September 03, 2025 | 7.77 | 7.44 | 7.44 | 7.8 | 7.39 | 46.05M |
| September 02, 2025 | 7.92 | 7.77 | 7.77 | 7.92 | 7.65 | 65.43M |
| September 01, 2025 | 8.1 | 7.94 | 7.94 | 8.14 | 7.85 | 53.23M |
| August 29, 2025 | 8.07 | 8.05 | 8.05 | 8.15 | 7.97 | 60.54M |
| August 28, 2025 | 7.81 | 8.03 | 8.03 | 8.03 | 7.79 | 60.84M |
| August 27, 2025 | 7.99 | 7.82 | 7.82 | 8.1 | 7.82 | 56.8M |
| August 26, 2025 | 8.05 | 7.99 | 7.99 | 8.12 | 7.98 | 50.73M |
| August 25, 2025 | 8.07 | 8.14 | 8.14 | 8.24 | 8.03 | 76.95M |
| August 22, 2025 | 7.86 | 8.01 | 8.01 | 8.02 | 7.82 | 66.02M |
| August 21, 2025 | 7.93 | 7.88 | 7.88 | 8.09 | 7.84 | 55.09M |
| August 20, 2025 | 7.94 | 7.92 | 7.92 | 7.96 | 7.77 | 66.35M |
| August 19, 2025 | 7.93 | 8.03 | 8.03 | 8.17 | 7.79 | 94.91M |
| August 18, 2025 | 7.95 | 7.91 | 7.91 | 8.03 | 7.79 | 83.07M |
| August 15, 2025 | 7.55 | 7.87 | 7.87 | 7.95 | 7.54 | 92.13M |
| August 14, 2025 | 7.66 | 7.63 | 7.63 | 7.78 | 7.55 | 54M |
| August 13, 2025 | 7.65 | 7.67 | 7.67 | 7.69 | 7.53 | 60.44M |
| August 12, 2025 | 7.49 | 7.63 | 7.63 | 7.7 | 7.48 | 62.97M |
| August 11, 2025 | 7.4 | 7.47 | 7.47 | 7.5 | 7.38 | 30.07M |
| August 08, 2025 | 7.4 | 7.4 | 7.4 | 7.43 | 7.36 | 21.78M |
| August 07, 2025 | 7.48 | 7.41 | 7.41 | 7.52 | 7.38 | 26.73M |
| August 06, 2025 | 7.5 | 7.47 | 7.47 | 7.51 | 7.44 | 20.31M |
| August 05, 2025 | 7.45 | 7.51 | 7.51 | 7.53 | 7.44 | 26.68M |
| August 04, 2025 | 7.36 | 7.44 | 7.44 | 7.45 | 7.31 | 26.68M |
| August 01, 2025 | 7.35 | 7.39 | 7.39 | 7.45 | 7.34 | 30.67M |
| July 31, 2025 | 7.46 | 7.35 | 7.35 | 7.53 | 7.3 | 50.68M |
| July 30, 2025 | 7.62 | 7.5 | 7.5 | 7.66 | 7.43 | 45.6M |
| July 29, 2025 | 7.65 | 7.64 | 7.64 | 7.67 | 7.5 | 48.1M |
| July 28, 2025 | 7.61 | 7.68 | 7.68 | 7.78 | 7.56 | 51.91M |
| July 25, 2025 | 7.7 | 7.64 | 7.64 | 7.82 | 7.62 | 68.33M |
| July 24, 2025 | 7.49 | 7.69 | 7.69 | 7.69 | 7.48 | 69.48M |
| July 23, 2025 | 7.5 | 7.52 | 7.52 | 7.65 | 7.47 | 71.97M |
| July 22, 2025 | 7.53 | 7.5 | 7.5 | 7.57 | 7.4 | 59.06M |
| July 21, 2025 | 7.5 | 7.53 | 7.53 | 7.62 | 7.42 | 61.69M |
| July 18, 2025 | 7.53 | 7.53 | 7.53 | 7.7 | 7.49 | 81.2M |