8.00
+0.27(+3.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.68 | 8 | 8 | 8.32 | 7.64 | 48.34M |
| September 25, 2025 | 7.81 | 7.73 | 7.73 | 7.88 | 7.73 | 17.04M |
| September 24, 2025 | 7.66 | 7.81 | 7.81 | 7.82 | 7.61 | 17.96M |
| September 23, 2025 | 8.05 | 7.73 | 7.73 | 8.05 | 7.66 | 33.09M |
| September 22, 2025 | 8.14 | 8.07 | 8.07 | 8.19 | 8.05 | 20.11M |
| September 19, 2025 | 8.14 | 8.22 | 8.22 | 8.29 | 8.08 | 25.42M |
| September 18, 2025 | 8.37 | 8.18 | 8.18 | 8.37 | 8.15 | 38.39M |
| September 17, 2025 | 8.4 | 8.37 | 8.37 | 8.48 | 8.35 | 26.17M |
| September 16, 2025 | 8.35 | 8.47 | 8.47 | 8.56 | 8.27 | 32.66M |
| September 15, 2025 | 8.47 | 8.35 | 8.35 | 8.48 | 8.34 | 21.79M |
| September 12, 2025 | 8.56 | 8.45 | 8.45 | 8.63 | 8.42 | 29.68M |
| September 11, 2025 | 8.48 | 8.52 | 8.52 | 8.58 | 8.4 | 30.51M |
| September 10, 2025 | 8.41 | 8.51 | 8.51 | 8.57 | 8.41 | 25.39M |
| September 09, 2025 | 8.5 | 8.5 | 8.5 | 8.6 | 8.41 | 31.91M |
| September 08, 2025 | 8.38 | 8.47 | 8.47 | 8.5 | 8.35 | 30.99M |
| September 05, 2025 | 8.38 | 8.43 | 8.43 | 8.47 | 8.2 | 38.15M |
| September 04, 2025 | 8.11 | 8.48 | 8.48 | 8.78 | 8.03 | 65.45M |
| September 03, 2025 | 8.33 | 8.1 | 8.1 | 8.41 | 8.08 | 37.43M |
| September 02, 2025 | 8.62 | 8.37 | 8.37 | 8.62 | 8.35 | 39.48M |
| September 01, 2025 | 8.59 | 8.62 | 8.62 | 8.67 | 8.55 | 30.59M |
| August 29, 2025 | 8.53 | 8.5 | 8.5 | 8.64 | 8.49 | 33.37M |
| August 28, 2025 | 8.67 | 8.58 | 8.58 | 8.79 | 8.29 | 66.49M |
| August 27, 2025 | 9 | 8.75 | 8.75 | 9.07 | 8.75 | 76.08M |
| August 26, 2025 | 8.91 | 9.05 | 9.05 | 9.29 | 8.83 | 83.79M |
| August 25, 2025 | 8.91 | 8.98 | 8.98 | 9.08 | 8.82 | 81.17M |
| August 22, 2025 | 8.9 | 8.93 | 8.93 | 9.18 | 8.8 | 89.62M |
| August 21, 2025 | 9.21 | 9.08 | 9.08 | 9.5 | 9.03 | 143.71M |
| August 20, 2025 | 8.79 | 9.19 | 9.19 | 9.29 | 8.71 | 142.38M |
| August 19, 2025 | 8.77 | 8.85 | 8.85 | 8.94 | 8.66 | 74.59M |
| August 18, 2025 | 8.67 | 8.76 | 8.76 | 8.82 | 8.62 | 58.92M |
| August 15, 2025 | 8.8 | 8.74 | 8.74 | 8.8 | 8.58 | 72.89M |
| August 14, 2025 | 8.77 | 8.9 | 8.9 | 9.13 | 8.74 | 102.58M |
| August 13, 2025 | 8.92 | 8.81 | 8.81 | 8.95 | 8.76 | 48.67M |
| August 12, 2025 | 8.8 | 8.89 | 8.89 | 8.91 | 8.73 | 67M |
| August 11, 2025 | 8.66 | 8.75 | 8.75 | 8.75 | 8.58 | 38.08M |
| August 08, 2025 | 8.66 | 8.67 | 8.67 | 8.78 | 8.57 | 37.92M |
| August 07, 2025 | 8.64 | 8.72 | 8.72 | 8.85 | 8.6 | 48.18M |
| August 06, 2025 | 8.65 | 8.69 | 8.69 | 8.71 | 8.58 | 35.64M |
| August 05, 2025 | 8.63 | 8.71 | 8.71 | 8.72 | 8.62 | 33.7M |
| August 04, 2025 | 8.51 | 8.63 | 8.63 | 8.63 | 8.4 | 34.98M |
| August 01, 2025 | 8.73 | 8.61 | 8.61 | 8.73 | 8.5 | 42.34M |
| July 31, 2025 | 8.71 | 8.73 | 8.73 | 8.82 | 8.65 | 32.08M |
| July 30, 2025 | 8.93 | 8.76 | 8.76 | 8.93 | 8.7 | 56.35M |
| July 29, 2025 | 9.12 | 8.99 | 8.99 | 9.14 | 8.88 | 52.91M |
| July 28, 2025 | 8.91 | 9.1 | 9.1 | 9.12 | 8.88 | 56.52M |
| July 25, 2025 | 9.12 | 8.94 | 8.94 | 9.15 | 8.91 | 61.55M |
| July 24, 2025 | 9.06 | 9.1 | 9.1 | 9.12 | 8.97 | 64.41M |
| July 23, 2025 | 9.3 | 9.15 | 9.15 | 9.35 | 8.84 | 104.73M |
| July 22, 2025 | 9.58 | 9.38 | 9.38 | 9.75 | 9.33 | 94.09M |
| July 21, 2025 | 9.59 | 9.53 | 9.53 | 9.69 | 9.31 | 120.76M |
| July 18, 2025 | 9.5 | 9.77 | 9.77 | 10.16 | 9.45 | 192.59M |
| July 17, 2025 | 9.39 | 9.61 | 9.61 | 9.8 | 9.35 | 132.38M |
| July 16, 2025 | 9.45 | 9.48 | 9.48 | 9.64 | 9.34 | 108.61M |
| July 15, 2025 | 9.42 | 9.65 | 9.65 | 10.17 | 9.27 | 181.16M |
| July 14, 2025 | 9.74 | 9.52 | 9.52 | 9.75 | 9.32 | 126.9M |
| July 11, 2025 | 9.4 | 9.74 | 9.74 | 9.9 | 9.35 | 170.36M |
| July 10, 2025 | 9.42 | 9.56 | 9.56 | 9.84 | 9.41 | 191.06M |
| July 09, 2025 | 9.49 | 9.57 | 9.57 | 9.88 | 9.39 | 225.8M |
| July 08, 2025 | 9.4 | 9.59 | 9.59 | 9.9 | 9.29 | 291.19M |
| July 07, 2025 | 8.53 | 9.25 | 9.25 | 9.25 | 8.45 | 170.03M |