8.72
+0.1(+1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 8.65 | 8.72 | 8.72 | 8.74 | 8.62 | 2.51M |
| October 17, 2025 | 8.76 | 8.62 | 8.62 | 8.79 | 8.61 | 3.29M |
| October 16, 2025 | 8.96 | 8.74 | 8.74 | 9.04 | 8.73 | 4.46M |
| October 15, 2025 | 8.87 | 8.95 | 8.95 | 8.97 | 8.8 | 3.68M |
| October 14, 2025 | 8.87 | 8.86 | 8.86 | 8.98 | 8.82 | 3.76M |
| October 13, 2025 | 8.83 | 8.87 | 8.87 | 8.87 | 8.65 | 4.69M |
| October 10, 2025 | 8.74 | 9.08 | 9.08 | 9.2 | 8.74 | 8.77M |
| October 09, 2025 | 8.73 | 8.79 | 8.79 | 8.92 | 8.6 | 4.03M |
| September 30, 2025 | 8.78 | 8.72 | 8.72 | 8.83 | 8.71 | 2.61M |
| September 29, 2025 | 8.83 | 8.79 | 8.79 | 8.83 | 8.61 | 3.25M |
| September 26, 2025 | 8.86 | 8.85 | 8.85 | 8.93 | 8.72 | 3.59M |
| September 25, 2025 | 8.87 | 8.85 | 8.85 | 8.93 | 8.79 | 3.04M |
| September 24, 2025 | 8.67 | 8.89 | 8.89 | 8.93 | 8.63 | 4.96M |
| September 23, 2025 | 8.79 | 8.65 | 8.65 | 8.82 | 8.46 | 5.82M |
| September 22, 2025 | 8.86 | 8.79 | 8.79 | 8.91 | 8.73 | 3.42M |
| September 19, 2025 | 8.86 | 8.85 | 8.85 | 8.94 | 8.78 | 4.37M |
| September 18, 2025 | 9.09 | 8.87 | 8.87 | 9.09 | 8.81 | 7.53M |
| September 17, 2025 | 9.13 | 9.04 | 9.04 | 9.16 | 9.03 | 5.74M |
| September 16, 2025 | 9.1 | 9.14 | 9.14 | 9.18 | 9.05 | 4.92M |
| September 15, 2025 | 9.24 | 9.09 | 9.09 | 9.25 | 9.02 | 5.96M |
| September 12, 2025 | 9.36 | 9.21 | 9.21 | 9.41 | 9.19 | 5.71M |
| September 11, 2025 | 9.3 | 9.37 | 9.37 | 9.39 | 9.18 | 4.1M |
| September 10, 2025 | 9.3 | 9.34 | 9.34 | 9.42 | 9.3 | 2.18M |
| September 09, 2025 | 9.46 | 9.3 | 9.3 | 9.47 | 9.27 | 3.61M |
| September 08, 2025 | 9.37 | 9.47 | 9.47 | 9.49 | 9.34 | 4.74M |
| September 05, 2025 | 9.35 | 9.37 | 9.37 | 9.38 | 9.14 | 4.96M |
| September 04, 2025 | 9.1 | 9.29 | 9.29 | 9.43 | 9.08 | 7.46M |
| September 03, 2025 | 9.36 | 9.07 | 9.07 | 9.43 | 9.05 | 6.68M |
| September 02, 2025 | 9.58 | 9.35 | 9.35 | 9.59 | 9.25 | 7.6M |
| September 01, 2025 | 9.42 | 9.6 | 9.6 | 9.67 | 9.23 | 8.55M |
| August 29, 2025 | 9.61 | 9.38 | 9.38 | 9.63 | 9.38 | 9.83M |
| August 28, 2025 | 9.69 | 9.6 | 9.6 | 9.91 | 9.4 | 13.99M |
| August 27, 2025 | 9.97 | 9.74 | 9.74 | 10.23 | 9.73 | 17.17M |
| August 26, 2025 | 9.82 | 9.96 | 9.96 | 10.05 | 9.81 | 12.71M |
| August 25, 2025 | 9.78 | 9.8 | 9.8 | 9.83 | 9.67 | 10.56M |
| August 22, 2025 | 9.95 | 9.81 | 9.81 | 9.98 | 9.65 | 13.55M |
| August 21, 2025 | 9.88 | 9.99 | 9.99 | 10.17 | 9.86 | 16.24M |
| August 20, 2025 | 9.91 | 9.85 | 9.85 | 9.91 | 9.74 | 9.96M |
| August 19, 2025 | 9.61 | 9.93 | 9.93 | 9.93 | 9.56 | 16.67M |
| August 18, 2025 | 9.56 | 9.6 | 9.6 | 9.66 | 9.51 | 9.84M |
| August 15, 2025 | 9.55 | 9.58 | 9.58 | 9.67 | 9.47 | 9.67M |
| August 14, 2025 | 9.48 | 9.64 | 9.64 | 9.82 | 9.43 | 17.87M |
| August 13, 2025 | 9.57 | 9.47 | 9.47 | 9.65 | 9.46 | 6.63M |
| August 12, 2025 | 9.53 | 9.56 | 9.56 | 9.57 | 9.47 | 6.89M |
| August 11, 2025 | 9.46 | 9.5 | 9.5 | 9.54 | 9.4 | 6.33M |
| August 08, 2025 | 9.42 | 9.46 | 9.46 | 9.48 | 9.36 | 5.74M |
| August 07, 2025 | 9.48 | 9.44 | 9.44 | 9.5 | 9.42 | 5.69M |
| August 06, 2025 | 9.45 | 9.49 | 9.49 | 9.53 | 9.37 | 6.33M |
| August 05, 2025 | 9.45 | 9.45 | 9.45 | 9.47 | 9.38 | 5.51M |
| August 04, 2025 | 9.37 | 9.43 | 9.43 | 9.44 | 9.27 | 7.71M |
| August 01, 2025 | 9.49 | 9.42 | 9.42 | 9.52 | 9.41 | 5.07M |
| July 31, 2025 | 9.51 | 9.48 | 9.48 | 9.55 | 9.44 | 6.27M |
| July 30, 2025 | 9.63 | 9.62 | 9.62 | 9.64 | 9.46 | 8.62M |
| July 29, 2025 | 9.73 | 9.63 | 9.63 | 9.74 | 9.43 | 11.13M |
| July 28, 2025 | 9.73 | 9.72 | 9.72 | 9.79 | 9.66 | 9.31M |
| July 25, 2025 | 9.75 | 9.78 | 9.78 | 9.92 | 9.68 | 12.27M |
| July 24, 2025 | 9.76 | 9.74 | 9.74 | 9.81 | 9.69 | 10.15M |
| July 23, 2025 | 9.99 | 9.72 | 9.72 | 9.99 | 9.72 | 14.4M |
| July 22, 2025 | 9.96 | 9.99 | 9.99 | 10.14 | 9.77 | 19.92M |
| July 21, 2025 | 10.2 | 10.06 | 10.06 | 10.21 | 9.97 | 25.4M |