8.55
+0.39(+4.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.25 | 8.55 | 8.55 | 8.96 | 8.24 | 142.9M |
| September 25, 2025 | 7.98 | 8.16 | 8.16 | 8.24 | 7.91 | 97.86M |
| September 24, 2025 | 7.7 | 7.98 | 7.98 | 8.07 | 7.66 | 89.4M |
| September 23, 2025 | 7.66 | 7.77 | 7.77 | 7.83 | 7.51 | 52.09M |
| September 22, 2025 | 7.86 | 7.7 | 7.7 | 7.99 | 7.62 | 52.05M |
| September 19, 2025 | 7.8 | 7.72 | 7.72 | 7.8 | 7.59 | 42.11M |
| September 18, 2025 | 7.76 | 7.7 | 7.7 | 7.95 | 7.61 | 62.95M |
| September 17, 2025 | 7.76 | 7.79 | 7.79 | 7.89 | 7.68 | 46.2M |
| September 16, 2025 | 7.81 | 7.76 | 7.76 | 7.83 | 7.54 | 66.11M |
| September 15, 2025 | 7.93 | 7.85 | 7.85 | 8 | 7.8 | 71.14M |
| September 12, 2025 | 7.8 | 7.89 | 7.89 | 8.05 | 7.76 | 78.98M |
| September 11, 2025 | 7.67 | 7.83 | 7.83 | 8 | 7.56 | 73.89M |
| September 10, 2025 | 7.8 | 7.8 | 7.8 | 7.93 | 7.53 | 97.8M |
| September 09, 2025 | 7.96 | 7.86 | 7.86 | 8.2 | 7.78 | 102.41M |
| September 08, 2025 | 7.76 | 7.99 | 7.99 | 8.11 | 7.74 | 169.4M |
| September 05, 2025 | 7.29 | 7.82 | 7.82 | 7.97 | 7.2 | 214.96M |
| September 04, 2025 | 7 | 7.34 | 7.34 | 7.46 | 6.9 | 223.41M |
| September 03, 2025 | 6.6 | 6.78 | 6.78 | 6.99 | 6.53 | 78.95M |
| September 02, 2025 | 6.77 | 6.58 | 6.58 | 6.8 | 6.51 | 45.8M |
| September 01, 2025 | 6.82 | 6.75 | 6.75 | 6.87 | 6.72 | 37.1M |
| August 29, 2025 | 6.85 | 6.82 | 6.82 | 6.92 | 6.79 | 42.54M |
| August 28, 2025 | 7 | 6.88 | 6.88 | 7.04 | 6.5 | 76.88M |
| August 27, 2025 | 7.18 | 6.98 | 6.98 | 7.22 | 6.96 | 67.59M |
| August 26, 2025 | 7.08 | 7.19 | 7.19 | 7.28 | 7 | 85.71M |
| August 25, 2025 | 7.09 | 7.08 | 7.08 | 7.1 | 6.95 | 66.79M |
| August 22, 2025 | 7.05 | 7.07 | 7.07 | 7.15 | 6.98 | 55.72M |
| August 21, 2025 | 7.09 | 7.08 | 7.08 | 7.17 | 6.95 | 70.93M |
| August 20, 2025 | 7.18 | 7.03 | 7.03 | 7.21 | 6.94 | 96.58M |
| August 19, 2025 | 7.23 | 7.18 | 7.18 | 7.28 | 7.12 | 87.21M |
| August 18, 2025 | 7.23 | 7.16 | 7.16 | 7.27 | 7.11 | 96.87M |
| August 15, 2025 | 7.06 | 7.19 | 7.19 | 7.48 | 7.05 | 118.12M |
| August 14, 2025 | 7.14 | 7.02 | 7.02 | 7.28 | 7 | 87.87M |
| August 13, 2025 | 7 | 7.14 | 7.14 | 7.19 | 6.98 | 89.84M |
| August 12, 2025 | 7 | 7.05 | 7.05 | 7.3 | 6.96 | 100.27M |
| August 11, 2025 | 6.96 | 6.96 | 6.96 | 6.98 | 6.76 | 77.02M |
| August 08, 2025 | 6.65 | 6.88 | 6.88 | 7 | 6.63 | 116.05M |
| August 07, 2025 | 6.66 | 6.73 | 6.73 | 6.97 | 6.62 | 115.88M |
| August 06, 2025 | 6.62 | 6.67 | 6.67 | 6.75 | 6.59 | 83.61M |
| August 05, 2025 | 6.7 | 6.67 | 6.67 | 6.82 | 6.51 | 103.27M |
| August 04, 2025 | 6.47 | 6.7 | 6.7 | 6.75 | 6.4 | 122.18M |
| August 01, 2025 | 6.18 | 6.44 | 6.44 | 6.7 | 6.1 | 140.97M |
| July 31, 2025 | 6.04 | 6.16 | 6.16 | 6.2 | 6.01 | 83.38M |
| July 30, 2025 | 6.02 | 6.07 | 6.07 | 6.16 | 5.99 | 73.62M |
| July 29, 2025 | 6.01 | 6.05 | 6.05 | 6.05 | 5.94 | 46.61M |
| July 28, 2025 | 5.98 | 6.01 | 6.01 | 6.04 | 5.97 | 36.7M |
| July 25, 2025 | 6.01 | 5.99 | 5.99 | 6.03 | 5.95 | 43.67M |
| July 24, 2025 | 6.01 | 6.04 | 6.04 | 6.06 | 5.98 | 55.68M |
| July 23, 2025 | 6.11 | 6.02 | 6.02 | 6.17 | 6.01 | 80.99M |
| July 22, 2025 | 6.23 | 6.16 | 6.16 | 6.38 | 6.14 | 111.68M |
| July 21, 2025 | 6.12 | 6.27 | 6.27 | 6.31 | 5.97 | 146.56M |
| July 18, 2025 | 6.04 | 6.12 | 6.12 | 6.17 | 5.98 | 114.59M |
| July 17, 2025 | 6.11 | 6.13 | 6.13 | 6.26 | 5.94 | 157.99M |
| July 16, 2025 | 6.3 | 6.03 | 6.03 | 6.36 | 6.01 | 203.01M |
| July 15, 2025 | 6.77 | 6.47 | 6.47 | 6.89 | 6.3 | 318.15M |
| July 14, 2025 | 5.92 | 6.58 | 6.58 | 6.58 | 5.9 | 276.42M |
| July 11, 2025 | 6.29 | 5.98 | 5.98 | 6.58 | 5.89 | 313.26M |
| July 10, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 31.84M |
| July 09, 2025 | 5.16 | 5.69 | 5.69 | 5.69 | 5.15 | 104.88M |
| July 08, 2025 | 5.09 | 5.17 | 5.17 | 5.18 | 5.07 | 34.11M |
| July 07, 2025 | 4.97 | 5.08 | 5.08 | 5.09 | 4.97 | 26.7M |