8.13
-0.05(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.18 | 8.13 | 8.13 | 8.22 | 8.1 | 8.63M |
| October 16, 2025 | 8.26 | 8.18 | 8.18 | 8.28 | 8.17 | 9.1M |
| October 15, 2025 | 8.22 | 8.25 | 8.25 | 8.26 | 8.17 | 9.26M |
| October 14, 2025 | 8.26 | 8.22 | 8.22 | 8.32 | 8.19 | 11.73M |
| October 13, 2025 | 8.27 | 8.25 | 8.25 | 8.29 | 8.08 | 20.45M |
| October 10, 2025 | 8.54 | 8.52 | 8.52 | 8.56 | 8.47 | 14.65M |
| October 09, 2025 | 8.55 | 8.51 | 8.51 | 8.58 | 8.42 | 16.82M |
| September 30, 2025 | 8.8 | 8.61 | 8.61 | 8.84 | 8.57 | 29.29M |
| September 29, 2025 | 8.85 | 8.79 | 8.79 | 8.96 | 8.73 | 23.04M |
| 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 |