8.70
-0.42(-4.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.11 | 8.7 | 8.7 | 9.16 | 8.7 | 21.47M |
| October 16, 2025 | 9.27 | 9.12 | 9.12 | 9.27 | 9.07 | 20.06M |
| October 15, 2025 | 9.39 | 9.31 | 9.31 | 9.45 | 9.21 | 20.3M |
| October 14, 2025 | 9.59 | 9.37 | 9.37 | 9.7 | 9.34 | 23.37M |
| October 13, 2025 | 9.4 | 9.55 | 9.55 | 9.59 | 9.25 | 26.28M |
| October 10, 2025 | 9.65 | 9.64 | 9.64 | 9.71 | 9.56 | 26.89M |
| October 09, 2025 | 9.58 | 9.65 | 9.65 | 9.85 | 9.5 | 34.06M |
| September 30, 2025 | 9.59 | 9.57 | 9.57 | 9.66 | 9.43 | 27.32M |
| September 29, 2025 | 9.44 | 9.6 | 9.6 | 9.75 | 9.43 | 54.36M |
| September 26, 2025 | 9.36 | 9.37 | 9.37 | 9.47 | 9.25 | 24.31M |
| September 25, 2025 | 9.51 | 9.38 | 9.38 | 9.51 | 9.36 | 24.31M |
| September 24, 2025 | 9.21 | 9.5 | 9.5 | 9.55 | 9.16 | 39.71M |
| September 23, 2025 | 9.39 | 9.27 | 9.27 | 9.4 | 9.07 | 25.73M |
| September 22, 2025 | 9.13 | 9.31 | 9.31 | 9.38 | 9.06 | 27.85M |
| September 19, 2025 | 9.12 | 9.17 | 9.17 | 9.33 | 9.09 | 22.96M |
| September 18, 2025 | 9.13 | 9.1 | 9.1 | 9.3 | 9.02 | 24.09M |
| September 17, 2025 | 9.16 | 9.29 | 9.29 | 9.29 | 9.12 | 21.81M |
| September 16, 2025 | 9.11 | 9.15 | 9.15 | 9.2 | 9.08 | 16.11M |
| September 15, 2025 | 9.01 | 9.1 | 9.1 | 9.16 | 8.99 | 18.26M |
| September 12, 2025 | 9.13 | 9.06 | 9.06 | 9.24 | 9.04 | 20.23M |
| September 11, 2025 | 9.05 | 9.11 | 9.11 | 9.12 | 8.93 | 22.2M |
| September 10, 2025 | 9.05 | 9.08 | 9.08 | 9.13 | 9 | 19.31M |
| September 09, 2025 | 8.92 | 9.07 | 9.07 | 9.13 | 8.85 | 27.85M |
| September 08, 2025 | 8.84 | 8.95 | 8.95 | 9 | 8.83 | 18.95M |
| September 05, 2025 | 8.57 | 8.92 | 8.92 | 8.96 | 8.5 | 23.37M |
| September 04, 2025 | 8.53 | 8.55 | 8.55 | 8.63 | 8.4 | 13.61M |
| September 03, 2025 | 8.71 | 8.53 | 8.53 | 8.8 | 8.48 | 15.69M |
| September 02, 2025 | 8.83 | 8.7 | 8.7 | 8.86 | 8.59 | 17.85M |
| September 01, 2025 | 8.97 | 8.87 | 8.87 | 9.02 | 8.82 | 21.72M |
| August 29, 2025 | 8.95 | 8.96 | 8.96 | 9.07 | 8.84 | 27.96M |
| August 28, 2025 | 8.79 | 8.89 | 8.89 | 8.91 | 8.63 | 27.37M |
| August 27, 2025 | 8.88 | 8.66 | 8.66 | 8.97 | 8.66 | 26.04M |
| August 26, 2025 | 8.82 | 8.85 | 8.85 | 8.93 | 8.76 | 19.52M |
| August 25, 2025 | 8.88 | 8.84 | 8.84 | 8.93 | 8.78 | 29.93M |
| August 22, 2025 | 8.76 | 8.83 | 8.83 | 8.85 | 8.71 | 26M |
| August 21, 2025 | 8.95 | 8.83 | 8.83 | 8.97 | 8.72 | 55.33M |
| August 20, 2025 | 8.58 | 9.24 | 9.24 | 9.41 | 8.51 | 62.84M |
| August 19, 2025 | 8.66 | 8.59 | 8.59 | 8.67 | 8.55 | 17.97M |
| August 18, 2025 | 8.59 | 8.59 | 8.59 | 8.67 | 8.58 | 21.8M |
| August 15, 2025 | 8.48 | 8.59 | 8.59 | 8.64 | 8.47 | 16.56M |
| August 14, 2025 | 8.65 | 8.5 | 8.5 | 8.7 | 8.48 | 18.84M |
| August 13, 2025 | 8.61 | 8.66 | 8.66 | 8.69 | 8.58 | 21.55M |
| August 12, 2025 | 8.48 | 8.59 | 8.59 | 8.73 | 8.46 | 30.53M |
| August 11, 2025 | 8.36 | 8.47 | 8.47 | 8.55 | 8.36 | 25.21M |
| August 08, 2025 | 8.46 | 8.36 | 8.36 | 8.56 | 8.34 | 23.34M |
| August 07, 2025 | 8.33 | 8.47 | 8.47 | 8.6 | 8.33 | 24.38M |
| August 06, 2025 | 8.42 | 8.32 | 8.32 | 8.43 | 8.26 | 12.48M |
| August 05, 2025 | 8.22 | 8.36 | 8.36 | 8.44 | 8.22 | 19.25M |
| August 04, 2025 | 8.1 | 8.25 | 8.25 | 8.27 | 8.06 | 11.75M |
| August 01, 2025 | 8.13 | 8.15 | 8.15 | 8.18 | 8.11 | 6.96M |
| July 31, 2025 | 8.19 | 8.13 | 8.13 | 8.23 | 8.09 | 11.09M |
| July 30, 2025 | 8.2 | 8.21 | 8.21 | 8.27 | 8.13 | 10.61M |
| July 29, 2025 | 8.29 | 8.23 | 8.23 | 8.35 | 8.17 | 13.47M |
| July 28, 2025 | 8.26 | 8.3 | 8.3 | 8.52 | 8.2 | 25.46M |
| July 25, 2025 | 8.3 | 8.24 | 8.24 | 8.35 | 8.24 | 10.68M |
| July 24, 2025 | 8.2 | 8.3 | 8.3 | 8.3 | 8.2 | 10.85M |
| July 23, 2025 | 8.29 | 8.21 | 8.21 | 8.33 | 8.2 | 11.54M |
| July 22, 2025 | 8.28 | 8.31 | 8.31 | 8.38 | 8.2 | 14.46M |
| July 21, 2025 | 8.21 | 8.26 | 8.26 | 8.3 | 8.15 | 11.68M |
| July 18, 2025 | 8.21 | 8.18 | 8.18 | 8.27 | 8.13 | 8.5M |