8.65
-0.72(-7.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.2 | 8.65 | 8.65 | 9.28 | 8.63 | 53.14M |
| October 16, 2025 | 9.03 | 9.37 | 9.37 | 9.83 | 8.79 | 75.17M |
| October 15, 2025 | 9.1 | 8.94 | 8.94 | 9.49 | 8.82 | 47.55M |
| October 14, 2025 | 9.29 | 8.94 | 8.94 | 9.4 | 8.9 | 65.55M |
| October 13, 2025 | 8.8 | 9.38 | 9.38 | 9.89 | 8.66 | 91.89M |
| October 10, 2025 | 8.22 | 9.12 | 9.12 | 9.12 | 8.19 | 39.71M |
| October 09, 2025 | 8 | 8.29 | 8.29 | 8.44 | 8 | 52.6M |
| September 30, 2025 | 7.94 | 8.03 | 8.03 | 8.28 | 7.81 | 55.36M |
| September 29, 2025 | 8.03 | 7.97 | 7.97 | 8.36 | 7.84 | 69.83M |
| September 26, 2025 | 9.55 | 8.42 | 8.42 | 10 | 8.42 | 115.05M |
| September 25, 2025 | 8.96 | 9.35 | 9.35 | 9.35 | 8.87 | 35.25M |
| September 24, 2025 | 7.81 | 8.5 | 8.5 | 8.5 | 7.81 | 43.32M |
| September 23, 2025 | 7.4 | 7.73 | 7.73 | 8.2 | 7.18 | 48.32M |
| September 22, 2025 | 7.58 | 7.49 | 7.49 | 7.63 | 7.27 | 36.4M |
| September 19, 2025 | 7.17 | 7.34 | 7.34 | 7.46 | 7.05 | 27.9M |
| September 18, 2025 | 7.08 | 7.23 | 7.23 | 7.44 | 7.05 | 26.65M |
| September 17, 2025 | 7.06 | 7.09 | 7.09 | 7.11 | 7.04 | 8.53M |
| September 16, 2025 | 7.05 | 7.05 | 7.05 | 7.09 | 7 | 7.53M |
| September 15, 2025 | 7.08 | 7.01 | 7.01 | 7.1 | 6.98 | 8.19M |
| September 12, 2025 | 7.03 | 7.1 | 7.1 | 7.11 | 7 | 17.78M |
| September 11, 2025 | 6.98 | 7.04 | 7.04 | 7.05 | 6.87 | 9.08M |
| September 10, 2025 | 6.98 | 7 | 7 | 7.01 | 6.94 | 6.2M |
| September 09, 2025 | 7.05 | 6.97 | 6.97 | 7.06 | 6.94 | 8.56M |
| September 08, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 7.02 | 9.81M |
| September 05, 2025 | 7 | 7.09 | 7.09 | 7.09 | 6.95 | 9.13M |
| September 04, 2025 | 6.96 | 7.01 | 7.01 | 7.06 | 6.9 | 11.6M |
| September 03, 2025 | 7.08 | 6.95 | 6.95 | 7.09 | 6.91 | 9.51M |
| September 02, 2025 | 7.16 | 7.08 | 7.08 | 7.18 | 6.98 | 12.49M |
| September 01, 2025 | 7.2 | 7.15 | 7.15 | 7.26 | 7.12 | 13.39M |
| August 29, 2025 | 7.3 | 7.18 | 7.18 | 7.36 | 7.16 | 13.98M |
| August 28, 2025 | 7.31 | 7.32 | 7.32 | 7.37 | 7.07 | 19.48M |
| August 27, 2025 | 7.68 | 7.37 | 7.37 | 7.86 | 7.34 | 22.67M |
| August 26, 2025 | 7.58 | 7.53 | 7.53 | 7.58 | 7.49 | 16.02M |
| August 25, 2025 | 7.77 | 7.61 | 7.61 | 7.79 | 7.55 | 22.24M |
| August 22, 2025 | 7.78 | 7.67 | 7.67 | 7.85 | 7.53 | 37.23M |
| August 21, 2025 | 7.78 | 8.08 | 8.08 | 8.48 | 7.74 | 41.69M |
| August 20, 2025 | 7.65 | 7.77 | 7.77 | 7.86 | 7.59 | 24.72M |
| August 19, 2025 | 7.48 | 7.72 | 7.72 | 7.88 | 7.46 | 35.96M |
| August 18, 2025 | 7.53 | 7.48 | 7.48 | 7.59 | 7.46 | 25.86M |
| August 15, 2025 | 7.6 | 7.52 | 7.52 | 7.66 | 7.31 | 39.29M |
| August 14, 2025 | 7.21 | 7.51 | 7.51 | 7.93 | 7.21 | 55.58M |
| August 13, 2025 | 7.26 | 7.21 | 7.21 | 7.27 | 7.16 | 14.33M |
| August 12, 2025 | 7.26 | 7.22 | 7.22 | 7.3 | 7.21 | 15.39M |
| August 11, 2025 | 7.31 | 7.28 | 7.28 | 7.34 | 7.24 | 19.18M |
| August 08, 2025 | 7.3 | 7.29 | 7.29 | 7.39 | 7.24 | 27.76M |
| August 07, 2025 | 7.61 | 7.38 | 7.38 | 7.78 | 7.21 | 49.67M |
| August 06, 2025 | 6.81 | 7.49 | 7.49 | 7.49 | 6.8 | 27.98M |
| August 05, 2025 | 6.82 | 6.81 | 6.81 | 6.84 | 6.79 | 6.33M |
| August 04, 2025 | 6.75 | 6.8 | 6.8 | 6.81 | 6.7 | 4.42M |
| August 01, 2025 | 6.75 | 6.77 | 6.77 | 6.82 | 6.73 | 4.88M |
| July 31, 2025 | 6.94 | 6.74 | 6.74 | 6.95 | 6.73 | 9.01M |
| July 30, 2025 | 6.94 | 6.91 | 6.91 | 6.98 | 6.84 | 8.73M |
| July 29, 2025 | 6.96 | 6.93 | 6.93 | 6.97 | 6.83 | 7.42M |
| July 28, 2025 | 7.04 | 6.97 | 6.97 | 7.05 | 6.94 | 6.94M |
| July 25, 2025 | 7.04 | 7.03 | 7.03 | 7.08 | 7.02 | 9.22M |
| July 24, 2025 | 7.02 | 7.04 | 7.04 | 7.09 | 7 | 9.32M |
| July 23, 2025 | 7.02 | 7 | 7 | 7.04 | 6.97 | 7.78M |
| July 22, 2025 | 7 | 7.02 | 7.02 | 7.02 | 6.91 | 10.46M |
| July 21, 2025 | 6.89 | 6.98 | 6.98 | 7.01 | 6.88 | 9.77M |
| July 18, 2025 | 6.88 | 6.89 | 6.89 | 6.92 | 6.84 | 5.89M |