8.26
-0.13(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.37 | 8.26 | 8.26 | 8.38 | 8.12 | 125.65M |
| September 25, 2025 | 8.13 | 8.39 | 8.39 | 8.45 | 8.11 | 166.96M |
| September 24, 2025 | 8.02 | 8.16 | 8.16 | 8.17 | 8 | 76.04M |
| September 23, 2025 | 8.18 | 8.07 | 8.07 | 8.21 | 8 | 106.79M |
| September 22, 2025 | 8.28 | 8.17 | 8.17 | 8.29 | 8.12 | 87.71M |
| September 19, 2025 | 8.1 | 8.33 | 8.33 | 8.34 | 8.03 | 133.23M |
| September 18, 2025 | 8.3 | 8.05 | 8.05 | 8.39 | 7.99 | 111M |
| September 17, 2025 | 8.16 | 8.35 | 8.35 | 8.36 | 8.13 | 149.13M |
| September 16, 2025 | 8.11 | 8.12 | 8.12 | 8.13 | 7.99 | 99.86M |
| September 15, 2025 | 8.16 | 8.11 | 8.11 | 8.2 | 8.07 | 107.55M |
| September 12, 2025 | 8.3 | 8.16 | 8.16 | 8.41 | 8.11 | 136.15M |
| September 11, 2025 | 8.29 | 8.28 | 8.28 | 8.31 | 8.21 | 103.37M |
| September 10, 2025 | 8.39 | 8.28 | 8.28 | 8.41 | 8.25 | 78.92M |
| September 09, 2025 | 8.4 | 8.41 | 8.41 | 8.48 | 8.34 | 78.25M |
| September 08, 2025 | 8.3 | 8.4 | 8.4 | 8.48 | 8.26 | 125M |
| September 05, 2025 | 8.38 | 8.31 | 8.31 | 8.39 | 8.23 | 109.02M |
| September 04, 2025 | 8.39 | 8.36 | 8.36 | 8.42 | 8.25 | 107.45M |
| September 03, 2025 | 8.52 | 8.39 | 8.39 | 8.53 | 8.34 | 88.17M |
| September 02, 2025 | 8.66 | 8.52 | 8.52 | 8.66 | 8.45 | 114.95M |
| September 01, 2025 | 8.31 | 8.7 | 8.7 | 8.76 | 8.28 | 190.67M |
| August 29, 2025 | 8.25 | 8.31 | 8.31 | 8.4 | 8.17 | 148.8M |
| August 28, 2025 | 8.15 | 8.26 | 8.26 | 8.38 | 8.14 | 184.59M |
| August 27, 2025 | 8.26 | 8.17 | 8.17 | 8.34 | 8.16 | 177.59M |
| August 26, 2025 | 8.17 | 8.24 | 8.24 | 8.34 | 8.12 | 123.78M |
| August 25, 2025 | 8.1 | 8.17 | 8.17 | 8.2 | 8.03 | 113.27M |
| August 22, 2025 | 8.04 | 8.08 | 8.08 | 8.11 | 7.92 | 114.09M |
| August 21, 2025 | 8.2 | 8.2 | 7.97 | 8.3 | 8.13 | 115.05M |
| August 20, 2025 | 7.97 | 8.22 | 7.99 | 8.25 | 7.94 | 166.91M |
| August 19, 2025 | 7.96 | 7.97 | 7.97 | 8.03 | 7.87 | 115.28M |
| August 18, 2025 | 8.06 | 7.97 | 7.97 | 8.12 | 7.92 | 140.18M |
| August 15, 2025 | 7.97 | 8.02 | 8.02 | 8.04 | 7.93 | 102.37M |
| August 14, 2025 | 8.08 | 7.98 | 7.98 | 8.14 | 7.97 | 121.32M |
| August 13, 2025 | 8.18 | 8.1 | 8.1 | 8.19 | 8.08 | 153.79M |
| August 12, 2025 | 8.19 | 8.15 | 8.15 | 8.34 | 8.09 | 159.66M |
| August 11, 2025 | 7.95 | 8.19 | 8.19 | 8.31 | 7.88 | 236.66M |
| August 08, 2025 | 7.82 | 7.84 | 7.84 | 8 | 7.78 | 152.62M |
| August 07, 2025 | 7.96 | 7.75 | 7.75 | 8.01 | 7.64 | 177.4M |
| August 06, 2025 | 7.98 | 7.8 | 7.8 | 8.05 | 7.77 | 133.36M |
| August 05, 2025 | 7.67 | 8.01 | 8.01 | 8.02 | 7.66 | 170.31M |
| August 04, 2025 | 7.5 | 7.66 | 7.66 | 7.69 | 7.48 | 98.36M |
| August 01, 2025 | 7.5 | 7.51 | 7.51 | 7.55 | 7.49 | 53.09M |
| July 31, 2025 | 7.63 | 7.5 | 7.5 | 7.64 | 7.47 | 79.39M |
| July 30, 2025 | 7.51 | 7.64 | 7.64 | 7.67 | 7.48 | 97.1M |
| July 29, 2025 | 7.48 | 7.54 | 7.54 | 7.55 | 7.38 | 108.16M |
| July 28, 2025 | 7.48 | 7.5 | 7.5 | 7.56 | 7.43 | 96.72M |
| July 25, 2025 | 7.72 | 7.51 | 7.51 | 7.73 | 7.46 | 129.18M |
| July 24, 2025 | 7.59 | 7.71 | 7.71 | 7.73 | 7.59 | 117.39M |
| July 23, 2025 | 7.61 | 7.59 | 7.59 | 7.64 | 7.51 | 86.1M |
| July 22, 2025 | 7.53 | 7.6 | 7.6 | 7.6 | 7.47 | 91.68M |
| July 21, 2025 | 7.49 | 7.56 | 7.56 | 7.57 | 7.45 | 92.06M |
| July 18, 2025 | 7.53 | 7.51 | 7.51 | 7.6 | 7.48 | 72.09M |
| July 17, 2025 | 7.56 | 7.51 | 7.51 | 7.58 | 7.4 | 96.64M |
| July 16, 2025 | 7.66 | 7.55 | 7.55 | 7.74 | 7.5 | 98.91M |
| July 15, 2025 | 7.77 | 7.67 | 7.67 | 7.8 | 7.54 | 126.43M |
| July 14, 2025 | 7.77 | 7.78 | 7.78 | 7.81 | 7.68 | 112.53M |
| July 11, 2025 | 7.72 | 7.77 | 7.77 | 7.87 | 7.65 | 120.45M |
| July 10, 2025 | 7.8 | 7.71 | 7.71 | 7.83 | 7.66 | 97.7M |
| July 09, 2025 | 7.7 | 7.78 | 7.78 | 7.86 | 7.61 | 155.11M |
| July 08, 2025 | 7.69 | 7.71 | 7.71 | 7.72 | 7.6 | 149.65M |
| July 07, 2025 | 7.53 | 7.65 | 7.65 | 7.77 | 7.5 | 362.02M |