8.17
-0.05(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 8.22 | 8.17 | 8.17 | 8.24 | 8.15 | 7.42M | 
| October 29, 2025 | 8.2 | 8.22 | 8.22 | 8.24 | 8.13 | 8.5M | 
| October 28, 2025 | 8.23 | 8.2 | 8.2 | 8.34 | 8.19 | 9.24M | 
| October 27, 2025 | 8.25 | 8.23 | 8.23 | 8.3 | 8.22 | 8.61M | 
| October 24, 2025 | 8.4 | 8.24 | 8.24 | 8.4 | 8.22 | 10.6M | 
| October 23, 2025 | 8.39 | 8.37 | 8.37 | 8.39 | 8.3 | 8.36M | 
| October 22, 2025 | 8.26 | 8.37 | 8.37 | 8.44 | 8.26 | 11.17M | 
| October 21, 2025 | 8.2 | 8.28 | 8.28 | 8.3 | 8.2 | 8.09M | 
| October 20, 2025 | 8.14 | 8.23 | 8.23 | 8.24 | 8.14 | 7.06M | 
| 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 |