8.11
+0.1(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.05 | 8.11 | 8.11 | 8.11 | 7.86 | 3.99M |
| September 26, 2025 | 8.01 | 8.01 | 8.01 | 8.07 | 7.91 | 3.53M |
| September 25, 2025 | 8.02 | 8.01 | 8.01 | 8.21 | 7.95 | 4.45M |
| September 24, 2025 | 7.93 | 8.06 | 8.06 | 8.25 | 7.89 | 6.3M |
| September 23, 2025 | 8.1 | 7.95 | 7.95 | 8.14 | 7.79 | 5.62M |
| September 22, 2025 | 8.18 | 8.09 | 8.09 | 8.28 | 8.06 | 3.11M |
| September 19, 2025 | 8.18 | 8.2 | 8.2 | 8.23 | 8.05 | 4.45M |
| September 18, 2025 | 8.44 | 8.18 | 8.18 | 8.46 | 8.14 | 5.22M |
| September 17, 2025 | 8.42 | 8.4 | 8.4 | 8.46 | 8.38 | 3.46M |
| September 16, 2025 | 8.46 | 8.44 | 8.44 | 8.49 | 8.37 | 3.5M |
| September 15, 2025 | 8.52 | 8.41 | 8.41 | 8.52 | 8.36 | 3.49M |
| September 12, 2025 | 8.58 | 8.5 | 8.5 | 8.65 | 8.48 | 3.76M |
| September 11, 2025 | 8.6 | 8.61 | 8.61 | 8.61 | 8.48 | 3.29M |
| September 10, 2025 | 8.64 | 8.59 | 8.59 | 8.67 | 8.53 | 2.83M |
| September 09, 2025 | 8.6 | 8.64 | 8.64 | 8.67 | 8.56 | 3.18M |
| September 08, 2025 | 8.66 | 8.63 | 8.63 | 8.71 | 8.52 | 4.83M |
| September 05, 2025 | 8.48 | 8.66 | 8.66 | 8.67 | 8.42 | 6.09M |
| September 04, 2025 | 8.36 | 8.45 | 8.45 | 8.54 | 8.29 | 5.66M |
| September 03, 2025 | 8.52 | 8.42 | 8.42 | 8.56 | 8.26 | 4.74M |
| September 02, 2025 | 8.56 | 8.51 | 8.51 | 8.56 | 8.36 | 4.18M |
| September 01, 2025 | 8.59 | 8.58 | 8.58 | 8.62 | 8.48 | 4.82M |
| August 29, 2025 | 8.58 | 8.54 | 8.54 | 8.71 | 8.53 | 3.84M |
| August 28, 2025 | 8.71 | 8.64 | 8.64 | 8.85 | 8.41 | 5.95M |
| August 27, 2025 | 9.06 | 8.72 | 8.72 | 9.17 | 8.69 | 6.43M |
| August 26, 2025 | 9.17 | 9.08 | 9.08 | 9.18 | 9.01 | 4.7M |
| August 25, 2025 | 9.21 | 9.15 | 9.15 | 9.29 | 9.11 | 5.51M |
| August 22, 2025 | 9.37 | 9.19 | 9.19 | 9.41 | 9.15 | 7.58M |
| August 21, 2025 | 9.21 | 9.2 | 9.2 | 9.39 | 9.16 | 5M |
| August 20, 2025 | 9.03 | 9.16 | 9.16 | 9.16 | 9.01 | 4.2M |
| August 19, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 8.94 | 3.26M |
| August 18, 2025 | 8.96 | 9.02 | 9.02 | 9.11 | 8.92 | 4.44M |
| August 15, 2025 | 8.97 | 8.95 | 8.95 | 9.07 | 8.91 | 3.92M |
| August 14, 2025 | 9.16 | 8.99 | 8.99 | 9.24 | 8.98 | 4.28M |
| August 13, 2025 | 9.22 | 9.14 | 9.14 | 9.26 | 9.12 | 3.79M |
| August 12, 2025 | 9.08 | 9.22 | 9.22 | 9.25 | 9.08 | 5.65M |
| August 11, 2025 | 9.09 | 9.1 | 9.1 | 9.16 | 8.91 | 4.36M |
| August 08, 2025 | 8.89 | 8.93 | 8.93 | 8.93 | 8.79 | 3.29M |
| August 07, 2025 | 8.86 | 8.88 | 8.88 | 8.95 | 8.86 | 4.59M |
| August 06, 2025 | 8.84 | 8.87 | 8.87 | 8.91 | 8.73 | 4.71M |
| August 05, 2025 | 8.7 | 8.77 | 8.77 | 8.78 | 8.66 | 3.52M |
| August 04, 2025 | 8.59 | 8.68 | 8.68 | 8.69 | 8.51 | 3.43M |
| August 01, 2025 | 8.57 | 8.59 | 8.59 | 8.59 | 8.44 | 3.27M |
| July 31, 2025 | 8.71 | 8.5 | 8.5 | 8.73 | 8.48 | 5.24M |
| July 30, 2025 | 8.75 | 8.76 | 8.76 | 8.78 | 8.66 | 3.2M |
| July 29, 2025 | 8.8 | 8.74 | 8.74 | 8.85 | 8.69 | 3.13M |
| July 28, 2025 | 8.77 | 8.78 | 8.78 | 8.87 | 8.76 | 4.08M |
| July 25, 2025 | 8.79 | 8.8 | 8.8 | 8.87 | 8.7 | 3.48M |
| July 24, 2025 | 8.72 | 8.77 | 8.77 | 8.78 | 8.7 | 3.88M |
| July 23, 2025 | 8.78 | 8.68 | 8.68 | 8.8 | 8.68 | 3.62M |
| July 22, 2025 | 8.76 | 8.76 | 8.76 | 8.87 | 8.66 | 3.96M |
| July 21, 2025 | 8.63 | 8.75 | 8.75 | 8.8 | 8.54 | 5.05M |
| July 18, 2025 | 8.62 | 8.61 | 8.61 | 8.68 | 8.54 | 4.48M |
| July 17, 2025 | 8.55 | 8.62 | 8.62 | 8.77 | 8.48 | 7.4M |
| July 16, 2025 | 8.45 | 8.54 | 8.54 | 8.54 | 8.45 | 2.63M |
| July 15, 2025 | 8.64 | 8.47 | 8.47 | 8.65 | 8.4 | 3.93M |
| July 14, 2025 | 8.55 | 8.64 | 8.64 | 8.64 | 8.48 | 2.85M |
| July 11, 2025 | 8.61 | 8.56 | 8.56 | 8.63 | 8.5 | 2.83M |
| July 10, 2025 | 8.5 | 8.59 | 8.59 | 8.61 | 8.47 | 3.41M |
| July 09, 2025 | 8.53 | 8.5 | 8.5 | 8.56 | 8.46 | 2.91M |
| July 08, 2025 | 8.54 | 8.53 | 8.53 | 8.57 | 8.46 | 3.45M |