8.62
-0.18(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.74 | 8.62 | 8.62 | 8.76 | 8.58 | 27.3M |
| September 25, 2025 | 8.8 | 8.8 | 8.8 | 8.87 | 8.66 | 38.76M |
| September 24, 2025 | 8.4 | 8.72 | 8.72 | 8.75 | 8.34 | 37.35M |
| September 23, 2025 | 8.57 | 8.44 | 8.44 | 8.6 | 8.26 | 33.6M |
| September 22, 2025 | 8.61 | 8.57 | 8.57 | 8.68 | 8.48 | 25.65M |
| September 19, 2025 | 8.9 | 8.61 | 8.61 | 8.9 | 8.51 | 45.2M |
| September 18, 2025 | 8.92 | 8.82 | 8.82 | 9.05 | 8.72 | 62.72M |
| September 17, 2025 | 8.95 | 8.89 | 8.89 | 8.95 | 8.83 | 38.78M |
| September 16, 2025 | 8.85 | 8.95 | 8.95 | 8.95 | 8.75 | 42.73M |
| September 15, 2025 | 8.85 | 8.88 | 8.88 | 8.97 | 8.77 | 47.72M |
| September 12, 2025 | 8.9 | 8.85 | 8.85 | 9.05 | 8.69 | 81.09M |
| September 11, 2025 | 8.9 | 8.88 | 8.88 | 8.92 | 8.67 | 59.75M |
| September 10, 2025 | 8.94 | 8.84 | 8.84 | 9.01 | 8.79 | 69.28M |
| September 09, 2025 | 9.1 | 8.89 | 8.89 | 9.15 | 8.88 | 162.66M |
| September 08, 2025 | 9.3 | 9.3 | 9.3 | 9.3 | 8.95 | 212.45M |
| September 05, 2025 | 8.11 | 8.45 | 8.45 | 8.46 | 8.08 | 38.76M |
| September 04, 2025 | 8.18 | 8.09 | 8.09 | 8.26 | 7.97 | 30.13M |
| September 03, 2025 | 8.36 | 8.13 | 8.13 | 8.38 | 8.11 | 21.41M |
| September 02, 2025 | 8.43 | 8.34 | 8.29 | 8.46 | 8.17 | 32.86M |
| September 01, 2025 | 8.5 | 8.42 | 8.37 | 8.64 | 8.39 | 34.98M |
| August 29, 2025 | 8.59 | 8.47 | 8.42 | 8.6 | 8.45 | 30M |
| August 28, 2025 | 8.65 | 8.6 | 8.55 | 8.76 | 8.31 | 49.95M |
| August 27, 2025 | 8.98 | 8.67 | 8.62 | 9.06 | 8.65 | 47.34M |
| August 26, 2025 | 8.8 | 8.96 | 8.91 | 9.03 | 8.71 | 46.38M |
| August 25, 2025 | 8.77 | 8.8 | 8.75 | 8.95 | 8.75 | 49.56M |
| August 22, 2025 | 8.77 | 8.77 | 8.72 | 8.83 | 8.7 | 32.92M |
| August 21, 2025 | 8.89 | 8.81 | 8.76 | 8.96 | 8.76 | 37.14M |
| August 20, 2025 | 8.93 | 8.92 | 8.87 | 8.93 | 8.75 | 53.46M |
| August 19, 2025 | 8.99 | 9.12 | 9.07 | 9.14 | 8.92 | 37.27M |
| August 18, 2025 | 8.96 | 9 | 9 | 9.09 | 8.94 | 42.05M |
| August 15, 2025 | 8.75 | 8.97 | 8.97 | 8.98 | 8.71 | 44.19M |
| August 14, 2025 | 8.8 | 8.78 | 8.78 | 8.95 | 8.57 | 47.51M |
| August 13, 2025 | 8.77 | 8.79 | 8.79 | 8.87 | 8.75 | 33.97M |
| August 12, 2025 | 8.76 | 8.77 | 8.77 | 8.8 | 8.71 | 15.38M |
| August 11, 2025 | 8.66 | 8.77 | 8.77 | 8.82 | 8.66 | 19.39M |
| August 08, 2025 | 8.68 | 8.67 | 8.67 | 8.77 | 8.65 | 16.6M |
| August 07, 2025 | 8.82 | 8.69 | 8.69 | 8.84 | 8.64 | 24.72M |
| August 06, 2025 | 8.69 | 8.83 | 8.83 | 8.84 | 8.6 | 28.25M |
| August 05, 2025 | 8.7 | 8.7 | 8.7 | 8.81 | 8.67 | 21.16M |
| August 04, 2025 | 8.6 | 8.69 | 8.69 | 8.69 | 8.54 | 15.21M |
| August 01, 2025 | 8.67 | 8.61 | 8.61 | 8.69 | 8.58 | 17.72M |
| July 31, 2025 | 8.71 | 8.63 | 8.63 | 8.87 | 8.6 | 22.5M |
| July 30, 2025 | 8.83 | 8.74 | 8.74 | 8.88 | 8.66 | 20.82M |
| July 29, 2025 | 8.91 | 8.87 | 8.87 | 8.93 | 8.75 | 20.5M |
| July 28, 2025 | 8.93 | 8.93 | 8.93 | 9.03 | 8.89 | 16.75M |
| July 25, 2025 | 9.05 | 8.97 | 8.97 | 9.07 | 8.93 | 25.24M |
| July 24, 2025 | 9.03 | 9.07 | 9.07 | 9.17 | 9.03 | 27.19M |
| July 23, 2025 | 9.17 | 9.07 | 9.07 | 9.23 | 9.05 | 30.25M |
| July 22, 2025 | 9.24 | 9.24 | 9.24 | 9.41 | 9.16 | 46.3M |
| July 21, 2025 | 9.29 | 9.25 | 9.25 | 9.34 | 9.16 | 46.17M |
| July 18, 2025 | 8.89 | 9.23 | 9.23 | 9.3 | 8.89 | 60.28M |
| July 17, 2025 | 8.75 | 8.88 | 8.88 | 8.93 | 8.72 | 26.81M |
| July 16, 2025 | 8.7 | 8.75 | 8.75 | 8.85 | 8.69 | 15M |
| July 15, 2025 | 8.81 | 8.69 | 8.69 | 8.87 | 8.65 | 22.8M |
| July 14, 2025 | 8.88 | 8.83 | 8.83 | 9 | 8.82 | 19.45M |
| July 11, 2025 | 8.78 | 8.9 | 8.9 | 9.02 | 8.71 | 40.37M |
| July 10, 2025 | 8.8 | 8.78 | 8.78 | 8.84 | 8.7 | 22.02M |
| July 09, 2025 | 8.94 | 8.83 | 8.83 | 8.99 | 8.79 | 27.78M |
| July 08, 2025 | 8.94 | 8.94 | 8.94 | 9.04 | 8.83 | 29.66M |
| July 07, 2025 | 8.9 | 8.97 | 8.97 | 9.01 | 8.88 | 22.32M |