8.19
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.19 | 8.19 | 8.19 | 8.24 | 8.06 | 83.89M |
| September 26, 2025 | 8.43 | 8.2 | 8.2 | 8.43 | 8.2 | 111.41M |
| September 25, 2025 | 8.48 | 8.49 | 8.49 | 8.61 | 8.42 | 129.37M |
| September 24, 2025 | 8.33 | 8.47 | 8.47 | 8.53 | 8.17 | 128.26M |
| September 23, 2025 | 8.88 | 8.41 | 8.41 | 8.91 | 8.31 | 213.6M |
| September 22, 2025 | 8.95 | 8.83 | 8.83 | 9.04 | 8.74 | 185.06M |
| September 19, 2025 | 9.24 | 8.9 | 8.9 | 9.41 | 8.9 | 397.19M |
| September 18, 2025 | 9.01 | 9.51 | 9.51 | 9.96 | 9.01 | 609.51M |
| September 17, 2025 | 9.05 | 9.05 | 9.05 | 9.2 | 8.96 | 233.34M |
| September 16, 2025 | 8.7 | 9.09 | 9.09 | 9.18 | 8.66 | 318.99M |
| September 15, 2025 | 8.76 | 8.72 | 8.72 | 9.01 | 8.65 | 167.4M |
| September 12, 2025 | 8.81 | 8.76 | 8.76 | 9 | 8.69 | 209.18M |
| September 11, 2025 | 8.75 | 8.81 | 8.81 | 8.84 | 8.51 | 170.8M |
| September 10, 2025 | 8.82 | 8.79 | 8.79 | 8.94 | 8.67 | 166.5M |
| September 09, 2025 | 9.09 | 8.87 | 8.87 | 9.13 | 8.86 | 233.27M |
| September 08, 2025 | 8.86 | 9.18 | 9.18 | 9.33 | 8.81 | 356.94M |
| September 05, 2025 | 8.58 | 8.95 | 8.95 | 9.05 | 8.51 | 323.76M |
| September 04, 2025 | 8.8 | 8.75 | 8.75 | 9.2 | 8.5 | 398.52M |
| September 03, 2025 | 9.18 | 8.95 | 8.95 | 9.48 | 8.93 | 636.02M |
| September 02, 2025 | 8.13 | 8.9 | 8.9 | 8.9 | 7.95 | 340.76M |
| September 01, 2025 | 8.07 | 8.09 | 8.09 | 8.18 | 8.06 | 67.58M |
| August 29, 2025 | 8.18 | 8.07 | 8.07 | 8.22 | 8.06 | 88.22M |
| August 28, 2025 | 8.17 | 8.19 | 8.19 | 8.26 | 7.88 | 189.08M |
| August 27, 2025 | 8.49 | 8.22 | 8.22 | 8.76 | 8.21 | 203.78M |
| August 26, 2025 | 8.49 | 8.49 | 8.49 | 8.59 | 8.37 | 152.86M |
| August 25, 2025 | 8.28 | 8.53 | 8.53 | 8.62 | 8.26 | 237.7M |
| August 22, 2025 | 8.31 | 8.33 | 8.33 | 8.37 | 8.26 | 106.12M |
| August 21, 2025 | 8.48 | 8.34 | 8.34 | 8.62 | 8.3 | 167.41M |
| August 20, 2025 | 8.3 | 8.58 | 8.58 | 8.69 | 8.26 | 256.26M |
| August 19, 2025 | 8.22 | 8.39 | 8.39 | 8.59 | 8.13 | 252.62M |
| August 18, 2025 | 8.14 | 8.23 | 8.23 | 8.3 | 8.12 | 120M |
| August 15, 2025 | 8.07 | 8.13 | 8.13 | 8.15 | 8.05 | 71.56M |
| August 14, 2025 | 8.25 | 8.1 | 8.1 | 8.26 | 8.05 | 108.91M |
| August 13, 2025 | 8.2 | 8.28 | 8.28 | 8.35 | 8.13 | 122.12M |
| August 12, 2025 | 8.23 | 8.21 | 8.21 | 8.24 | 8.15 | 74.62M |
| August 11, 2025 | 8.2 | 8.19 | 8.19 | 8.23 | 8.11 | 76.78M |
| August 08, 2025 | 8.25 | 8.19 | 8.19 | 8.3 | 8.13 | 98.25M |
| August 07, 2025 | 8.49 | 8.3 | 8.3 | 8.49 | 8.23 | 180.58M |
| August 06, 2025 | 8.09 | 8.51 | 8.51 | 8.7 | 8.03 | 314.06M |
| August 05, 2025 | 8.14 | 8.08 | 8.08 | 8.15 | 8.04 | 65.56M |
| August 04, 2025 | 7.86 | 8.13 | 8.13 | 8.13 | 7.83 | 81.2M |
| August 01, 2025 | 7.96 | 7.91 | 7.91 | 7.97 | 7.86 | 37.23M |
| July 31, 2025 | 7.9 | 7.89 | 7.89 | 7.99 | 7.87 | 51.41M |
| July 30, 2025 | 8.06 | 7.94 | 7.94 | 8.06 | 7.93 | 60.53M |
| July 29, 2025 | 8.12 | 8.06 | 8.06 | 8.13 | 8.01 | 63.58M |
| July 28, 2025 | 8.18 | 8.15 | 8.15 | 8.22 | 8.13 | 53.63M |
| July 25, 2025 | 8.24 | 8.16 | 8.16 | 8.24 | 8.12 | 68.58M |
| July 24, 2025 | 8.18 | 8.24 | 8.24 | 8.26 | 8.16 | 84.28M |
| July 23, 2025 | 8.4 | 8.21 | 8.21 | 8.4 | 8.2 | 133.81M |
| July 22, 2025 | 8.38 | 8.48 | 8.48 | 8.57 | 8.27 | 199.77M |
| July 21, 2025 | 8.36 | 8.38 | 8.38 | 8.48 | 8.23 | 165.89M |
| July 18, 2025 | 8.12 | 8.36 | 8.36 | 8.74 | 8.12 | 254.95M |
| July 17, 2025 | 8.02 | 8.12 | 8.12 | 8.2 | 7.97 | 92.06M |
| July 16, 2025 | 8 | 8.08 | 8.08 | 8.22 | 7.96 | 83.17M |
| July 15, 2025 | 8.2 | 8.03 | 8.03 | 8.2 | 7.96 | 146.62M |
| July 14, 2025 | 8.1 | 8.33 | 8.33 | 8.39 | 8.03 | 204.33M |
| July 11, 2025 | 7.91 | 8.06 | 8.06 | 8.17 | 7.83 | 116.17M |
| July 10, 2025 | 7.9 | 7.89 | 7.89 | 7.95 | 7.86 | 57.38M |
| July 09, 2025 | 8.01 | 7.98 | 7.98 | 8.19 | 7.96 | 113.47M |
| July 08, 2025 | 7.85 | 7.9 | 7.9 | 7.92 | 7.81 | 47.26M |