8.42
-0.06(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.51 | 8.42 | 8.42 | 8.54 | 8.41 | 3.59M |
| October 16, 2025 | 8.64 | 8.48 | 8.48 | 8.64 | 8.46 | 4.27M |
| October 15, 2025 | 8.59 | 8.6 | 8.6 | 8.64 | 8.49 | 3.7M |
| October 14, 2025 | 8.56 | 8.57 | 8.57 | 8.66 | 8.5 | 4.78M |
| October 13, 2025 | 8.45 | 8.53 | 8.53 | 8.57 | 8.43 | 4.52M |
| October 10, 2025 | 8.37 | 8.57 | 8.57 | 8.62 | 8.37 | 5.84M |
| October 09, 2025 | 8.43 | 8.39 | 8.39 | 8.44 | 8.29 | 4.37M |
| September 30, 2025 | 8.47 | 8.44 | 8.44 | 8.49 | 8.4 | 3.32M |
| September 29, 2025 | 8.51 | 8.47 | 8.47 | 8.55 | 8.26 | 4.66M |
| September 26, 2025 | 8.5 | 8.51 | 8.51 | 8.63 | 8.43 | 3.95M |
| September 25, 2025 | 8.62 | 8.5 | 8.5 | 8.62 | 8.46 | 4.23M |
| September 24, 2025 | 8.44 | 8.61 | 8.61 | 8.65 | 8.39 | 5.01M |
| September 23, 2025 | 8.57 | 8.48 | 8.48 | 8.57 | 8.36 | 4.72M |
| September 22, 2025 | 8.56 | 8.57 | 8.57 | 8.6 | 8.47 | 3.68M |
| September 19, 2025 | 8.63 | 8.57 | 8.57 | 8.65 | 8.53 | 4.15M |
| September 18, 2025 | 8.85 | 8.62 | 8.62 | 8.87 | 8.56 | 8.06M |
| September 17, 2025 | 8.91 | 8.84 | 8.84 | 8.99 | 8.8 | 6.15M |
| September 16, 2025 | 9.13 | 8.93 | 8.93 | 9.14 | 8.83 | 8.86M |
| September 15, 2025 | 9.01 | 9.14 | 9.14 | 9.15 | 8.93 | 7.89M |
| September 12, 2025 | 9.1 | 9.01 | 9.01 | 9.17 | 9 | 7.09M |
| September 11, 2025 | 9.05 | 9.16 | 9.16 | 9.18 | 9.01 | 9.75M |
| September 10, 2025 | 8.97 | 9.05 | 9.05 | 9.09 | 8.93 | 6.56M |
| September 09, 2025 | 8.98 | 8.95 | 8.95 | 9.08 | 8.92 | 9.67M |
| September 08, 2025 | 8.74 | 8.98 | 8.98 | 8.99 | 8.65 | 9.53M |
| September 05, 2025 | 8.75 | 8.71 | 8.71 | 8.77 | 8.58 | 6.86M |
| September 04, 2025 | 8.5 | 8.72 | 8.72 | 8.87 | 8.47 | 11.54M |
| September 03, 2025 | 8.82 | 8.5 | 8.5 | 8.85 | 8.48 | 7.18M |
| September 02, 2025 | 8.75 | 8.78 | 8.78 | 8.84 | 8.68 | 6.44M |
| September 01, 2025 | 8.72 | 8.75 | 8.75 | 8.84 | 8.63 | 5.96M |
| August 29, 2025 | 8.79 | 8.74 | 8.74 | 8.9 | 8.7 | 6.96M |
| August 28, 2025 | 8.95 | 8.78 | 8.78 | 9 | 8.6 | 11.55M |
| August 27, 2025 | 9.16 | 8.92 | 8.92 | 9.18 | 8.92 | 12.66M |
| August 26, 2025 | 8.95 | 9.22 | 9.22 | 9.32 | 8.89 | 19.52M |
| August 25, 2025 | 8.92 | 8.95 | 8.95 | 8.99 | 8.84 | 9.17M |
| August 22, 2025 | 9.04 | 8.93 | 8.93 | 9.06 | 8.79 | 11.08M |
| August 21, 2025 | 9.01 | 9.04 | 9.04 | 9.13 | 8.98 | 8.96M |
| August 20, 2025 | 9.02 | 9 | 9 | 9.05 | 8.97 | 5.5M |
| August 19, 2025 | 8.99 | 9.02 | 9.02 | 9.1 | 8.96 | 7.05M |
| August 18, 2025 | 9.18 | 8.99 | 8.99 | 9.19 | 8.96 | 13.36M |
| August 15, 2025 | 9.09 | 9.08 | 9.08 | 9.15 | 9 | 8.37M |
| August 14, 2025 | 9.38 | 8.99 | 8.99 | 9.41 | 8.99 | 15.1M |
| August 13, 2025 | 9.54 | 9.38 | 9.38 | 9.66 | 9.27 | 18.3M |
| August 12, 2025 | 9.72 | 9.66 | 9.66 | 10.35 | 9.6 | 31.49M |
| August 11, 2025 | 9.6 | 9.53 | 9.53 | 9.8 | 9.3 | 24.16M |
| August 08, 2025 | 9.12 | 9.19 | 9.19 | 9.26 | 9.05 | 8.25M |
| August 07, 2025 | 8.95 | 9.12 | 9.12 | 9.19 | 8.92 | 7.45M |
| August 06, 2025 | 8.98 | 9 | 9 | 9.02 | 8.87 | 5.45M |
| August 05, 2025 | 8.81 | 8.98 | 8.98 | 9.08 | 8.79 | 9.53M |
| August 04, 2025 | 8.73 | 8.78 | 8.78 | 8.86 | 8.67 | 5.41M |
| August 01, 2025 | 8.67 | 8.67 | 8.67 | 8.78 | 8.63 | 4.57M |
| July 31, 2025 | 8.8 | 8.67 | 8.67 | 8.87 | 8.64 | 5.69M |
| July 30, 2025 | 8.65 | 8.84 | 8.84 | 8.92 | 8.65 | 8.02M |
| July 29, 2025 | 8.8 | 8.69 | 8.69 | 8.82 | 8.6 | 5.25M |
| July 28, 2025 | 8.84 | 8.8 | 8.8 | 8.88 | 8.74 | 6.28M |
| July 25, 2025 | 8.73 | 8.84 | 8.84 | 8.9 | 8.64 | 11.27M |
| July 24, 2025 | 8.52 | 8.65 | 8.65 | 8.65 | 8.46 | 5.68M |
| July 23, 2025 | 8.63 | 8.51 | 8.51 | 8.74 | 8.47 | 7.54M |
| July 22, 2025 | 8.47 | 8.63 | 8.63 | 8.66 | 8.44 | 9.1M |
| July 21, 2025 | 8.34 | 8.5 | 8.5 | 8.57 | 8.31 | 7.82M |
| July 18, 2025 | 8.32 | 8.32 | 8.32 | 8.36 | 8.27 | 3.32M |