8.25
-0.07(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.33 | 8.25 | 8.25 | 8.35 | 8.25 | 4.38M |
| September 29, 2025 | 8.3 | 8.32 | 8.32 | 8.33 | 8.08 | 5.61M |
| September 26, 2025 | 8.44 | 8.3 | 8.3 | 8.44 | 8.24 | 5.44M |
| September 25, 2025 | 8.47 | 8.44 | 8.44 | 8.62 | 8.42 | 6.78M |
| September 24, 2025 | 8.34 | 8.49 | 8.49 | 8.62 | 8.26 | 10.87M |
| September 23, 2025 | 8.25 | 8.38 | 8.38 | 8.38 | 8.04 | 9.74M |
| September 22, 2025 | 8.37 | 8.3 | 8.3 | 8.38 | 8.23 | 5.06M |
| September 19, 2025 | 8.44 | 8.37 | 8.37 | 8.44 | 8.3 | 5.31M |
| September 18, 2025 | 8.49 | 8.36 | 8.36 | 8.57 | 8.32 | 9M |
| September 17, 2025 | 8.64 | 8.47 | 8.47 | 8.66 | 8.42 | 8.51M |
| September 16, 2025 | 8.5 | 8.63 | 8.63 | 8.66 | 8.5 | 7.35M |
| September 15, 2025 | 8.6 | 8.56 | 8.56 | 8.63 | 8.47 | 6.23M |
| September 12, 2025 | 8.44 | 8.57 | 8.57 | 8.61 | 8.43 | 8.44M |
| September 11, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.26 | 7.65M |
| September 10, 2025 | 8.3 | 8.43 | 8.43 | 8.46 | 8.28 | 6.95M |
| September 09, 2025 | 8.45 | 8.3 | 8.3 | 8.46 | 8.26 | 7.5M |
| September 08, 2025 | 8.41 | 8.45 | 8.45 | 8.53 | 8.36 | 5.83M |
| September 05, 2025 | 8.33 | 8.41 | 8.41 | 8.41 | 8.18 | 9.47M |
| September 04, 2025 | 8.29 | 8.3 | 8.3 | 8.31 | 8.16 | 9.49M |
| September 03, 2025 | 8.45 | 8.23 | 8.23 | 8.63 | 8.21 | 10.51M |
| September 02, 2025 | 8.71 | 8.44 | 8.44 | 8.76 | 8.38 | 13.09M |
| September 01, 2025 | 8.7 | 8.78 | 8.78 | 8.84 | 8.66 | 8.7M |
| August 29, 2025 | 8.89 | 8.68 | 8.68 | 8.91 | 8.68 | 10.08M |
| August 28, 2025 | 8.81 | 8.89 | 8.89 | 8.95 | 8.58 | 14.96M |
| August 27, 2025 | 9.19 | 8.84 | 8.84 | 9.24 | 8.82 | 16.39M |
| August 26, 2025 | 8.9 | 9.09 | 9.09 | 9.13 | 8.89 | 17.8M |
| August 25, 2025 | 9.05 | 8.96 | 8.96 | 9.08 | 8.91 | 12.78M |
| August 22, 2025 | 8.88 | 8.99 | 8.99 | 9.12 | 8.88 | 14.57M |
| August 21, 2025 | 8.91 | 8.89 | 8.89 | 8.95 | 8.83 | 10.66M |
| August 20, 2025 | 8.98 | 8.92 | 8.92 | 8.98 | 8.78 | 14.48M |
| August 19, 2025 | 8.97 | 8.99 | 8.99 | 9.08 | 8.91 | 14.54M |
| August 18, 2025 | 8.65 | 8.98 | 8.98 | 9.12 | 8.63 | 29.27M |
| August 15, 2025 | 8.63 | 8.65 | 8.65 | 8.68 | 8.56 | 8.98M |
| August 14, 2025 | 8.89 | 8.63 | 8.63 | 8.94 | 8.6 | 12.92M |
| August 13, 2025 | 8.88 | 8.9 | 8.9 | 8.98 | 8.82 | 11.62M |
| August 12, 2025 | 8.89 | 8.84 | 8.84 | 8.98 | 8.81 | 7.53M |
| August 11, 2025 | 8.7 | 8.89 | 8.89 | 8.9 | 8.69 | 10.63M |
| August 08, 2025 | 8.87 | 8.74 | 8.74 | 8.87 | 8.66 | 12.14M |
| August 07, 2025 | 8.92 | 8.87 | 8.87 | 9 | 8.87 | 10.28M |
| August 06, 2025 | 8.85 | 8.92 | 8.92 | 8.93 | 8.8 | 9.11M |
| August 05, 2025 | 8.79 | 8.9 | 8.9 | 8.96 | 8.78 | 9.43M |
| August 04, 2025 | 8.79 | 8.8 | 8.8 | 8.81 | 8.67 | 8.38M |
| August 01, 2025 | 8.75 | 8.82 | 8.82 | 8.88 | 8.67 | 8.68M |
| July 31, 2025 | 8.86 | 8.75 | 8.75 | 8.93 | 8.73 | 10.56M |
| July 30, 2025 | 8.9 | 8.91 | 8.91 | 9 | 8.81 | 11.45M |
| July 29, 2025 | 8.93 | 8.91 | 8.91 | 8.97 | 8.77 | 9.78M |
| July 28, 2025 | 9.02 | 8.94 | 8.94 | 9.05 | 8.88 | 12.9M |
| July 25, 2025 | 8.96 | 9.08 | 9.08 | 9.16 | 8.96 | 20.86M |
| July 24, 2025 | 8.8 | 8.96 | 8.96 | 8.96 | 8.76 | 15.36M |
| July 23, 2025 | 8.87 | 8.77 | 8.77 | 8.92 | 8.75 | 14.92M |
| July 22, 2025 | 8.82 | 8.93 | 8.93 | 9.09 | 8.77 | 24.62M |
| July 21, 2025 | 8.67 | 8.8 | 8.8 | 8.86 | 8.67 | 29.25M |
| July 18, 2025 | 9.25 | 8.95 | 8.95 | 9.53 | 8.93 | 54.68M |
| July 17, 2025 | 8.64 | 8.66 | 8.66 | 8.71 | 8.6 | 5.9M |
| July 16, 2025 | 8.6 | 8.66 | 8.66 | 8.77 | 8.58 | 7.01M |
| July 15, 2025 | 8.72 | 8.61 | 8.61 | 8.79 | 8.55 | 9.54M |
| July 14, 2025 | 8.88 | 8.78 | 8.78 | 8.89 | 8.71 | 10.71M |
| July 11, 2025 | 8.91 | 8.93 | 8.93 | 9.1 | 8.71 | 19.24M |
| July 10, 2025 | 8.83 | 8.81 | 8.81 | 8.94 | 8.74 | 14.26M |
| July 09, 2025 | 8.76 | 8.95 | 8.9 | 9.2 | 8.74 | 22.57M |