8.47
-0.21(-2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.66 | 8.47 | 8.47 | 8.82 | 8.44 | 23.72M |
| October 16, 2025 | 8.73 | 8.68 | 8.68 | 8.78 | 8.64 | 17.85M |
| October 15, 2025 | 8.7 | 8.77 | 8.77 | 8.79 | 8.67 | 18.91M |
| October 14, 2025 | 8.88 | 8.7 | 8.7 | 8.95 | 8.66 | 26.71M |
| October 13, 2025 | 8.5 | 8.79 | 8.79 | 8.84 | 8.46 | 29.49M |
| October 10, 2025 | 9.29 | 8.98 | 8.98 | 9.29 | 8.95 | 37.06M |
| October 09, 2025 | 9.25 | 9.3 | 9.3 | 9.52 | 9.2 | 53.25M |
| September 30, 2025 | 9 | 9.14 | 9.14 | 9.18 | 8.93 | 33.17M |
| September 29, 2025 | 8.88 | 9.01 | 9.01 | 9.12 | 8.83 | 38.81M |
| September 26, 2025 | 8.82 | 8.83 | 8.83 | 8.96 | 8.77 | 21.29M |
| September 25, 2025 | 8.88 | 8.87 | 8.87 | 9.02 | 8.78 | 27.33M |
| September 24, 2025 | 8.64 | 8.91 | 8.91 | 8.96 | 8.56 | 39.48M |
| September 23, 2025 | 8.55 | 8.61 | 8.61 | 8.66 | 8.38 | 28.23M |
| September 22, 2025 | 8.71 | 8.58 | 8.58 | 8.8 | 8.5 | 25.4M |
| September 19, 2025 | 8.71 | 8.76 | 8.76 | 8.83 | 8.64 | 24.95M |
| September 18, 2025 | 9.02 | 8.71 | 8.71 | 9.02 | 8.66 | 46.04M |
| September 17, 2025 | 8.92 | 9.05 | 9.05 | 9.06 | 8.79 | 37.52M |
| September 16, 2025 | 9.08 | 8.93 | 8.93 | 9.11 | 8.76 | 36.89M |
| September 15, 2025 | 8.94 | 8.98 | 8.98 | 9.26 | 8.9 | 43.6M |
| September 12, 2025 | 8.86 | 8.9 | 8.9 | 9.09 | 8.73 | 52.75M |
| September 11, 2025 | 8.9 | 8.9 | 8.9 | 8.94 | 8.73 | 46.59M |
| September 10, 2025 | 8.95 | 8.89 | 8.89 | 9.01 | 8.74 | 63.19M |
| September 09, 2025 | 8.55 | 9.09 | 9.09 | 9.47 | 8.5 | 99.77M |
| September 08, 2025 | 8.59 | 8.62 | 8.62 | 8.64 | 8.41 | 58.93M |
| September 05, 2025 | 8.14 | 8.49 | 8.49 | 8.53 | 8.1 | 69.4M |
| September 04, 2025 | 8.09 | 8.16 | 8.16 | 8.25 | 8.03 | 38.12M |
| September 03, 2025 | 8.27 | 8.1 | 8.1 | 8.31 | 8.07 | 34.74M |
| September 02, 2025 | 8.17 | 8.27 | 8.27 | 8.36 | 8.04 | 61.43M |
| September 01, 2025 | 8.08 | 8.15 | 8.15 | 8.27 | 8.05 | 51.06M |
| August 29, 2025 | 8.08 | 8.08 | 8.08 | 8.16 | 8.04 | 33.11M |
| August 28, 2025 | 8.15 | 8.11 | 8.11 | 8.21 | 7.96 | 49.97M |
| August 27, 2025 | 8.48 | 8.18 | 8.18 | 8.55 | 8.14 | 74.4M |
| August 26, 2025 | 8.38 | 8.52 | 8.52 | 8.93 | 8.36 | 148.67M |
| August 25, 2025 | 8.21 | 8.36 | 8.36 | 8.36 | 8.2 | 75.41M |
| August 22, 2025 | 7.6 | 7.6 | 7.6 | 7.62 | 7.53 | 16.03M |
| August 21, 2025 | 7.62 | 7.6 | 7.6 | 7.64 | 7.56 | 16.31M |
| August 20, 2025 | 7.51 | 7.6 | 7.6 | 7.6 | 7.45 | 17.3M |
| August 19, 2025 | 7.52 | 7.52 | 7.52 | 7.53 | 7.44 | 16.05M |
| August 18, 2025 | 7.52 | 7.5 | 7.5 | 7.58 | 7.47 | 20.02M |
| August 15, 2025 | 7.36 | 7.5 | 7.5 | 7.5 | 7.35 | 14.48M |
| August 14, 2025 | 7.51 | 7.37 | 7.37 | 7.53 | 7.36 | 12.38M |
| August 13, 2025 | 7.45 | 7.51 | 7.51 | 7.53 | 7.42 | 15.66M |
| August 12, 2025 | 7.45 | 7.42 | 7.42 | 7.48 | 7.4 | 10.64M |
| August 11, 2025 | 7.37 | 7.44 | 7.44 | 7.45 | 7.33 | 12.59M |
| August 08, 2025 | 7.32 | 7.38 | 7.38 | 7.39 | 7.31 | 8.48M |
| August 07, 2025 | 7.39 | 7.32 | 7.32 | 7.4 | 7.32 | 10.13M |
| August 06, 2025 | 7.44 | 7.38 | 7.38 | 7.44 | 7.36 | 8.84M |
| August 05, 2025 | 7.42 | 7.43 | 7.43 | 7.46 | 7.4 | 9.54M |
| August 04, 2025 | 7.34 | 7.43 | 7.43 | 7.45 | 7.33 | 11.01M |
| August 01, 2025 | 7.3 | 7.35 | 7.35 | 7.43 | 7.28 | 14.73M |
| July 31, 2025 | 7.46 | 7.28 | 7.28 | 7.47 | 7.26 | 20M |
| July 30, 2025 | 7.46 | 7.47 | 7.47 | 7.5 | 7.42 | 11.59M |
| July 29, 2025 | 7.5 | 7.47 | 7.47 | 7.51 | 7.39 | 13.35M |
| July 28, 2025 | 7.57 | 7.48 | 7.48 | 7.57 | 7.43 | 12.39M |
| July 25, 2025 | 7.61 | 7.58 | 7.58 | 7.64 | 7.57 | 12.17M |
| July 24, 2025 | 7.51 | 7.58 | 7.58 | 7.59 | 7.5 | 12.92M |
| July 23, 2025 | 7.59 | 7.5 | 7.5 | 7.62 | 7.49 | 13.14M |
| July 22, 2025 | 7.48 | 7.57 | 7.57 | 7.57 | 7.43 | 15.84M |
| July 21, 2025 | 7.38 | 7.48 | 7.48 | 7.49 | 7.37 | 15.25M |
| July 18, 2025 | 7.3 | 7.36 | 7.36 | 7.36 | 7.29 | 12.01M |