8.60
-0.08(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 8.69 | 8.6 | 8.6 | 8.7 | 8.57 | 10.07M |
| October 23, 2025 | 8.55 | 8.68 | 8.68 | 8.69 | 8.54 | 15.43M |
| October 22, 2025 | 8.55 | 8.55 | 8.55 | 8.59 | 8.52 | 7.05M |
| October 21, 2025 | 8.53 | 8.55 | 8.55 | 8.58 | 8.49 | 9.39M |
| October 20, 2025 | 8.49 | 8.52 | 8.52 | 8.55 | 8.45 | 7.46M |
| October 17, 2025 | 8.5 | 8.45 | 8.45 | 8.54 | 8.43 | 8.22M |
| October 16, 2025 | 8.55 | 8.49 | 8.49 | 8.57 | 8.48 | 8.06M |
| October 15, 2025 | 8.53 | 8.55 | 8.55 | 8.58 | 8.51 | 7.71M |
| October 14, 2025 | 8.47 | 8.51 | 8.51 | 8.55 | 8.46 | 13.88M |
| October 13, 2025 | 8.4 | 8.45 | 8.45 | 8.46 | 8.35 | 14.4M |
| October 10, 2025 | 8.54 | 8.54 | 8.54 | 8.61 | 8.52 | 13.17M |
| October 09, 2025 | 8.76 | 8.54 | 8.54 | 8.76 | 8.51 | 23.06M |
| September 30, 2025 | 8.91 | 8.8 | 8.8 | 8.91 | 8.78 | 17.52M |
| September 29, 2025 | 8.87 | 8.88 | 8.88 | 8.94 | 8.79 | 14.21M |
| September 26, 2025 | 9 | 8.88 | 8.88 | 9 | 8.88 | 13.66M |
| September 25, 2025 | 9 | 9.04 | 9.04 | 9.08 | 8.88 | 22.79M |
| September 24, 2025 | 9.04 | 9.03 | 9.03 | 9.07 | 8.87 | 26.12M |
| September 23, 2025 | 9.68 | 9.07 | 9.07 | 9.68 | 9.02 | 38.5M |
| September 22, 2025 | 9.86 | 9.56 | 9.56 | 9.91 | 9.46 | 46.66M |
| September 19, 2025 | 9.68 | 10.04 | 10.04 | 10.34 | 9.48 | 80.53M |
| September 18, 2025 | 9.27 | 9.85 | 9.85 | 10.1 | 9.21 | 75.53M |
| September 17, 2025 | 9.64 | 9.38 | 9.38 | 9.78 | 9.26 | 44.93M |
| September 16, 2025 | 9.32 | 9.37 | 9.37 | 9.45 | 9.25 | 20.77M |
| September 15, 2025 | 9.33 | 9.31 | 9.31 | 9.35 | 9.22 | 13.91M |
| September 12, 2025 | 9.38 | 9.33 | 9.33 | 9.48 | 9.3 | 18.31M |
| September 11, 2025 | 9.43 | 9.39 | 9.39 | 9.43 | 9.25 | 21.24M |
| September 10, 2025 | 9.37 | 9.47 | 9.47 | 9.5 | 9.35 | 19.47M |
| September 09, 2025 | 9.44 | 9.35 | 9.35 | 9.44 | 9.29 | 16.9M |
| September 08, 2025 | 9.48 | 9.43 | 9.43 | 9.58 | 9.38 | 21.88M |
| September 05, 2025 | 9.36 | 9.49 | 9.49 | 9.51 | 9.19 | 30.58M |
| September 04, 2025 | 9.27 | 9.36 | 9.36 | 9.46 | 9.21 | 32.34M |
| September 03, 2025 | 9.34 | 9.27 | 9.27 | 9.39 | 9.21 | 19.71M |
| September 02, 2025 | 9.29 | 9.34 | 9.34 | 9.38 | 9.22 | 26.75M |
| September 01, 2025 | 9.21 | 9.29 | 9.29 | 9.34 | 9.14 | 19.32M |
| August 29, 2025 | 9.08 | 9.18 | 9.18 | 9.28 | 9.05 | 21.02M |
| August 28, 2025 | 9 | 9.08 | 9.08 | 9.12 | 8.88 | 17.13M |
| August 27, 2025 | 9.16 | 8.98 | 8.98 | 9.21 | 8.97 | 18.37M |
| August 26, 2025 | 9.18 | 9.17 | 9.17 | 9.22 | 9.12 | 12.83M |
| August 25, 2025 | 9.16 | 9.19 | 9.19 | 9.22 | 9.12 | 17.84M |
| August 22, 2025 | 9.14 | 9.16 | 9.16 | 9.17 | 9.08 | 15.31M |
| August 21, 2025 | 9.15 | 9.14 | 9.14 | 9.24 | 9.08 | 16.77M |
| August 20, 2025 | 9.01 | 9.15 | 9.15 | 9.2 | 8.98 | 23.55M |
| August 19, 2025 | 9 | 9.03 | 9.03 | 9.07 | 8.95 | 16.32M |
| August 18, 2025 | 8.92 | 8.98 | 8.98 | 9.03 | 8.92 | 20.23M |
| August 15, 2025 | 8.84 | 8.92 | 8.92 | 8.92 | 8.8 | 11.02M |
| August 14, 2025 | 8.91 | 8.84 | 8.84 | 9.02 | 8.82 | 14.68M |
| August 13, 2025 | 8.96 | 8.9 | 8.9 | 9.01 | 8.88 | 13.47M |
| August 12, 2025 | 8.87 | 8.92 | 8.92 | 8.95 | 8.87 | 11.84M |
| August 11, 2025 | 8.88 | 8.9 | 8.9 | 8.9 | 8.82 | 12.97M |
| August 08, 2025 | 8.82 | 8.88 | 8.88 | 8.95 | 8.8 | 21.64M |
| August 07, 2025 | 8.72 | 8.74 | 8.74 | 8.77 | 8.7 | 9.01M |
| August 06, 2025 | 8.77 | 8.73 | 8.73 | 8.77 | 8.72 | 8.17M |
| August 05, 2025 | 8.74 | 8.78 | 8.78 | 8.78 | 8.72 | 8.72M |
| August 04, 2025 | 8.7 | 8.74 | 8.74 | 8.74 | 8.68 | 9.9M |
| August 01, 2025 | 8.78 | 8.75 | 8.75 | 8.81 | 8.71 | 9.42M |
| July 31, 2025 | 8.99 | 8.78 | 8.78 | 8.99 | 8.77 | 16.63M |
| July 30, 2025 | 8.86 | 9.01 | 9.01 | 9.04 | 8.85 | 21.46M |
| July 29, 2025 | 8.9 | 8.87 | 8.87 | 8.91 | 8.76 | 9.97M |
| July 28, 2025 | 8.89 | 8.9 | 8.9 | 8.95 | 8.86 | 9.5M |
| July 25, 2025 | 8.96 | 8.91 | 8.91 | 8.99 | 8.85 | 15.33M |