8.91
-0.19(-2.09%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9.01 | 8.91 | 8.91 | 9.01 | 8.75 | 31.4M |
September 25, 2025 | 8.68 | 9.1 | 9.1 | 9.16 | 8.66 | 49.2M |
September 24, 2025 | 8.68 | 8.63 | 8.63 | 8.68 | 8.52 | 14.55M |
September 23, 2025 | 8.59 | 8.6 | 8.6 | 8.67 | 8.45 | 15.44M |
September 22, 2025 | 8.77 | 8.63 | 8.63 | 8.9 | 8.58 | 19.42M |
September 19, 2025 | 8.64 | 8.81 | 8.81 | 8.83 | 8.38 | 33.01M |
September 18, 2025 | 8.42 | 8.44 | 8.44 | 8.53 | 8.33 | 15.78M |
September 17, 2025 | 8.45 | 8.45 | 8.45 | 8.49 | 8.42 | 9.31M |
September 16, 2025 | 8.45 | 8.45 | 8.45 | 8.49 | 8.38 | 11.05M |
September 15, 2025 | 8.57 | 8.44 | 8.44 | 8.57 | 8.38 | 20.55M |
September 12, 2025 | 8.64 | 8.56 | 8.56 | 8.66 | 8.53 | 10.73M |
September 11, 2025 | 8.56 | 8.64 | 8.64 | 8.64 | 8.44 | 17.72M |
September 10, 2025 | 8.66 | 8.59 | 8.59 | 8.69 | 8.57 | 13.77M |
September 09, 2025 | 8.8 | 8.68 | 8.68 | 8.82 | 8.65 | 16.84M |
September 08, 2025 | 9 | 8.82 | 8.82 | 9 | 8.76 | 19.89M |
September 05, 2025 | 8.78 | 8.92 | 8.92 | 9.01 | 8.73 | 24.46M |
September 04, 2025 | 8.75 | 8.78 | 8.78 | 8.89 | 8.66 | 19.53M |
September 03, 2025 | 8.62 | 8.71 | 8.71 | 8.81 | 8.61 | 18.62M |
September 02, 2025 | 8.7 | 8.61 | 8.61 | 8.74 | 8.5 | 15.71M |
September 01, 2025 | 8.8 | 8.72 | 8.72 | 8.81 | 8.71 | 12.63M |
August 29, 2025 | 8.7 | 8.74 | 8.74 | 8.87 | 8.68 | 19.77M |
August 28, 2025 | 8.68 | 8.68 | 8.68 | 8.79 | 8.45 | 24.14M |
August 27, 2025 | 8.86 | 8.68 | 8.68 | 8.93 | 8.68 | 29.34M |
August 26, 2025 | 8.92 | 8.9 | 8.9 | 8.94 | 8.8 | 20.31M |
August 25, 2025 | 8.93 | 8.95 | 8.95 | 8.99 | 8.89 | 18.83M |
August 22, 2025 | 9.06 | 8.92 | 8.92 | 9.14 | 8.81 | 37.66M |
August 21, 2025 | 9.28 | 9.16 | 9.16 | 9.28 | 9.11 | 20.52M |
August 20, 2025 | 9.16 | 9.19 | 9.19 | 9.25 | 9.13 | 15.7M |
August 19, 2025 | 9.31 | 9.16 | 9.16 | 9.32 | 9.1 | 23.96M |
August 18, 2025 | 9.06 | 9.31 | 9.31 | 9.53 | 9.03 | 39.19M |
August 15, 2025 | 9 | 9.01 | 9.01 | 9.1 | 8.95 | 22.62M |
August 14, 2025 | 9.26 | 9.02 | 9.02 | 9.29 | 8.95 | 30.02M |
August 13, 2025 | 9.5 | 9.29 | 9.29 | 9.51 | 9.27 | 30.36M |
August 12, 2025 | 10.1 | 9.47 | 9.47 | 10.1 | 9.4 | 46.85M |
August 11, 2025 | 10.27 | 10.07 | 10.07 | 10.32 | 10.05 | 31.99M |
August 08, 2025 | 10.31 | 10.18 | 10.18 | 10.32 | 10.07 | 16.54M |
August 07, 2025 | 10.2 | 10.2 | 10.2 | 10.37 | 9.99 | 24.25M |
August 06, 2025 | 10.14 | 10.18 | 10.18 | 10.23 | 10.08 | 14.12M |
August 05, 2025 | 10.18 | 10.14 | 10.14 | 10.26 | 10.1 | 17.31M |
August 04, 2025 | 10.26 | 10.19 | 10.19 | 10.33 | 10.01 | 22.61M |
August 01, 2025 | 10.26 | 10.29 | 10.29 | 10.49 | 10.23 | 26.56M |
July 31, 2025 | 10.39 | 10.26 | 10.26 | 10.48 | 10.18 | 25.17M |
July 30, 2025 | 9.84 | 10.35 | 10.35 | 10.49 | 9.84 | 49.23M |
July 29, 2025 | 10.18 | 9.87 | 9.87 | 10.24 | 9.68 | 29.96M |
July 28, 2025 | 9.87 | 10.16 | 10.16 | 10.58 | 9.8 | 42.47M |
July 25, 2025 | 9.76 | 9.86 | 9.86 | 9.9 | 9.7 | 14.42M |
July 24, 2025 | 9.75 | 9.78 | 9.78 | 9.86 | 9.69 | 15.93M |
July 23, 2025 | 9.82 | 9.74 | 9.74 | 9.91 | 9.66 | 13.32M |
July 22, 2025 | 9.92 | 9.81 | 9.81 | 9.94 | 9.77 | 14.42M |
July 21, 2025 | 9.75 | 9.88 | 9.88 | 9.93 | 9.73 | 14.64M |
July 18, 2025 | 9.63 | 9.72 | 9.72 | 9.78 | 9.58 | 12.71M |
July 17, 2025 | 9.6 | 9.6 | 9.6 | 9.8 | 9.53 | 13.86M |
July 16, 2025 | 9.63 | 9.58 | 9.58 | 9.68 | 9.45 | 12.48M |
July 15, 2025 | 9.79 | 9.61 | 9.61 | 9.87 | 9.57 | 14.28M |
July 14, 2025 | 9.62 | 9.81 | 9.81 | 9.98 | 9.6 | 20.72M |
July 11, 2025 | 9.47 | 9.59 | 9.59 | 9.63 | 9.4 | 14.99M |
July 10, 2025 | 9.6 | 9.44 | 9.44 | 9.75 | 9.43 | 16.55M |
July 09, 2025 | 9.6 | 9.59 | 9.59 | 9.66 | 9.49 | 12.45M |
July 08, 2025 | 9.42 | 9.6 | 9.6 | 9.66 | 9.38 | 15.43M |
July 07, 2025 | 9.43 | 9.43 | 9.43 | 9.57 | 9.36 | 8.59M |