8.15
+0.27(+3.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.82 | 8.15 | 8.15 | 8.35 | 7.7 | 89.86M |
| September 25, 2025 | 7.7 | 7.88 | 7.88 | 7.97 | 7.66 | 58.13M |
| September 24, 2025 | 7.6 | 7.73 | 7.73 | 7.75 | 7.58 | 30.22M |
| September 23, 2025 | 7.84 | 7.69 | 7.69 | 7.87 | 7.45 | 50.59M |
| September 22, 2025 | 7.85 | 7.88 | 7.88 | 7.94 | 7.75 | 48.91M |
| September 19, 2025 | 9.49 | 7.89 | 7.89 | 9.49 | 7.84 | 54.47M |
| September 18, 2025 | 8.19 | 7.99 | 7.99 | 8.23 | 7.89 | 83.14M |
| September 17, 2025 | 8.41 | 8.23 | 8.23 | 8.41 | 8.17 | 97.35M |
| September 16, 2025 | 8.85 | 8.54 | 8.54 | 8.92 | 8.48 | 130.12M |
| September 15, 2025 | 8.88 | 9.04 | 9.04 | 9.5 | 8.65 | 157.57M |
| September 12, 2025 | 9.49 | 9.22 | 9.22 | 10.3 | 9.19 | 199.31M |
| September 11, 2025 | 9.78 | 9.53 | 9.53 | 10.54 | 8.83 | 214.48M |
| September 10, 2025 | 8.6 | 9.58 | 9.58 | 9.58 | 8.36 | 124.68M |
| September 09, 2025 | 7.86 | 8.71 | 8.71 | 8.71 | 7.77 | 132.98M |
| September 08, 2025 | 7.65 | 7.92 | 7.92 | 8.58 | 7.65 | 121.58M |
| September 05, 2025 | 7.9 | 7.89 | 7.89 | 8.08 | 7.51 | 133.81M |
| September 04, 2025 | 7.38 | 7.7 | 7.7 | 7.76 | 7.15 | 122.06M |
| September 03, 2025 | 7.12 | 7.4 | 7.4 | 7.78 | 7.08 | 91.62M |
| September 02, 2025 | 7.35 | 7.12 | 7.12 | 7.37 | 7.05 | 40.5M |
| September 01, 2025 | 7.21 | 7.37 | 7.37 | 7.4 | 7.13 | 52.91M |
| August 29, 2025 | 7.15 | 7.23 | 7.23 | 7.35 | 7.15 | 43.62M |
| August 28, 2025 | 7.18 | 7.2 | 7.2 | 7.24 | 6.93 | 42.11M |
| August 27, 2025 | 7.36 | 7.18 | 7.11 | 7.41 | 7.17 | 44.2M |
| August 26, 2025 | 7.31 | 7.36 | 7.29 | 7.45 | 7.25 | 47.52M |
| August 25, 2025 | 7.22 | 7.39 | 7.32 | 7.43 | 7.18 | 65.51M |
| August 22, 2025 | 7.11 | 7.18 | 7.18 | 7.2 | 7.11 | 35.94M |
| August 21, 2025 | 7.17 | 7.14 | 7.14 | 7.22 | 7.11 | 34.54M |
| August 20, 2025 | 7.09 | 7.16 | 7.16 | 7.16 | 7.07 | 35.28M |
| August 19, 2025 | 7.16 | 7.12 | 7.12 | 7.19 | 7.07 | 39.01M |
| August 18, 2025 | 6.97 | 7.15 | 7.15 | 7.2 | 6.95 | 55.92M |
| August 15, 2025 | 6.87 | 6.96 | 6.96 | 6.96 | 6.86 | 22.74M |
| August 14, 2025 | 7.04 | 6.86 | 6.86 | 7.04 | 6.85 | 38.03M |
| August 13, 2025 | 7.04 | 7.04 | 7.04 | 7.09 | 7.01 | 28.59M |
| August 12, 2025 | 7.14 | 7.05 | 7.05 | 7.15 | 7.03 | 35.26M |
| August 11, 2025 | 7.14 | 7.16 | 7.16 | 7.22 | 7.06 | 42.66M |
| August 08, 2025 | 7.11 | 7.22 | 7.22 | 7.33 | 6.97 | 63.62M |
| August 07, 2025 | 7.08 | 7.11 | 7.11 | 7.15 | 7.01 | 33.49M |
| August 06, 2025 | 7.13 | 7.09 | 7.09 | 7.21 | 7.05 | 41.53M |
| August 05, 2025 | 7.11 | 7.17 | 7.17 | 7.25 | 7.08 | 57.67M |
| August 04, 2025 | 7.16 | 7.09 | 7.09 | 7.19 | 6.95 | 35.98M |
| August 01, 2025 | 7.23 | 7.1 | 7.1 | 7.29 | 7.02 | 62.1M |
| July 31, 2025 | 7.4 | 7.3 | 7.3 | 7.44 | 7.24 | 85.67M |
| July 30, 2025 | 7.03 | 7.57 | 7.57 | 7.88 | 6.98 | 163.89M |
| July 29, 2025 | 6.8 | 7.16 | 7.16 | 7.45 | 6.71 | 108.21M |
| July 28, 2025 | 6.78 | 6.83 | 6.83 | 6.86 | 6.75 | 22.33M |
| July 25, 2025 | 6.82 | 6.8 | 6.8 | 6.86 | 6.76 | 29.38M |
| July 24, 2025 | 6.7 | 6.81 | 6.81 | 6.82 | 6.7 | 23.49M |
| July 23, 2025 | 6.69 | 6.71 | 6.71 | 6.79 | 6.68 | 28.13M |
| July 22, 2025 | 6.85 | 6.72 | 6.72 | 6.87 | 6.67 | 37.34M |
| July 21, 2025 | 6.85 | 6.85 | 6.85 | 6.87 | 6.78 | 26.58M |
| July 18, 2025 | 6.93 | 6.87 | 6.87 | 7.02 | 6.83 | 32.8M |
| July 17, 2025 | 6.88 | 6.9 | 6.9 | 6.91 | 6.81 | 33.65M |
| July 16, 2025 | 7 | 6.94 | 6.94 | 7.06 | 6.93 | 31.3M |
| July 15, 2025 | 7.05 | 7.01 | 7.01 | 7.1 | 6.92 | 34.74M |
| July 14, 2025 | 7.05 | 6.97 | 6.97 | 7.09 | 6.93 | 38M |
| July 11, 2025 | 7.08 | 7.11 | 7.11 | 7.16 | 7 | 46.05M |
| July 10, 2025 | 7.2 | 7.11 | 7.11 | 7.31 | 7.08 | 54.12M |
| July 09, 2025 | 7.28 | 7.27 | 7.27 | 7.38 | 7.16 | 69.94M |
| July 08, 2025 | 7.24 | 7.28 | 7.28 | 7.31 | 7.16 | 74.16M |
| July 07, 2025 | 6.95 | 7.36 | 7.36 | 7.5 | 6.8 | 117.3M |