8.65
+0.22(+2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.05 | 8.43 | 8.43 | 9.05 | 8.39 | 64.73M |
| October 16, 2025 | 9.31 | 9.05 | 9.05 | 9.35 | 8.99 | 53.77M |
| October 15, 2025 | 9.22 | 9.32 | 9.32 | 9.41 | 9.18 | 59.09M |
| October 14, 2025 | 9.75 | 9.33 | 9.33 | 9.77 | 9.27 | 102.07M |
| October 13, 2025 | 9.11 | 9.74 | 9.74 | 9.84 | 9.11 | 125.01M |
| October 10, 2025 | 9.38 | 9.5 | 9.5 | 9.79 | 9.21 | 176.55M |
| October 09, 2025 | 8.71 | 9.19 | 9.19 | 9.19 | 8.71 | 98.83M |
| September 30, 2025 | 8.13 | 8.35 | 8.35 | 8.44 | 8.1 | 29.13M |
| September 29, 2025 | 8.2 | 8.11 | 8.11 | 8.21 | 8.08 | 20.19M |
| September 26, 2025 | 8.4 | 8.2 | 8.2 | 8.53 | 8.2 | 31.5M |
| September 25, 2025 | 8.24 | 8.4 | 8.4 | 8.58 | 8.24 | 46.65M |
| September 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.11 | 15.37M |
| September 23, 2025 | 8.24 | 8.19 | 8.19 | 8.28 | 8.05 | 17.44M |
| September 22, 2025 | 8.15 | 8.23 | 8.23 | 8.25 | 8.03 | 16M |
| September 19, 2025 | 8.35 | 8.13 | 8.13 | 8.35 | 8.09 | 17.79M |
| September 18, 2025 | 8.36 | 8.21 | 8.21 | 8.39 | 8.17 | 22.53M |
| September 17, 2025 | 8.33 | 8.36 | 8.36 | 8.38 | 8.29 | 14.12M |
| September 16, 2025 | 8.39 | 8.37 | 8.37 | 8.4 | 8.25 | 20.2M |
| September 15, 2025 | 8.3 | 8.43 | 8.43 | 8.5 | 8.22 | 28.7M |
| September 12, 2025 | 8.35 | 8.32 | 8.32 | 8.38 | 8.28 | 15.75M |
| September 11, 2025 | 8.26 | 8.32 | 8.32 | 8.34 | 8.14 | 19M |
| September 10, 2025 | 8.32 | 8.23 | 8.23 | 8.33 | 8.21 | 12.13M |
| September 09, 2025 | 8.46 | 8.32 | 8.32 | 8.47 | 8.27 | 17.95M |
| September 08, 2025 | 8.41 | 8.48 | 8.48 | 8.5 | 8.3 | 24.47M |
| September 05, 2025 | 8.23 | 8.35 | 8.35 | 8.36 | 8.19 | 17.49M |
| September 04, 2025 | 8.27 | 8.19 | 8.19 | 8.34 | 8.09 | 21.84M |
| September 03, 2025 | 8.43 | 8.28 | 8.28 | 8.45 | 8.23 | 21.63M |
| September 02, 2025 | 8.63 | 8.41 | 8.41 | 8.64 | 8.3 | 30.8M |
| September 01, 2025 | 8.71 | 8.61 | 8.61 | 8.72 | 8.5 | 29.22M |
| August 29, 2025 | 8.7 | 8.67 | 8.67 | 8.86 | 8.65 | 29.92M |
| August 28, 2025 | 8.9 | 8.73 | 8.73 | 8.96 | 8.4 | 59.5M |
| August 27, 2025 | 8.98 | 8.9 | 8.9 | 9.21 | 8.9 | 57.01M |
| August 26, 2025 | 9.08 | 8.98 | 8.98 | 9.08 | 8.88 | 44.16M |
| August 25, 2025 | 8.83 | 9.15 | 9.15 | 9.16 | 8.83 | 65.21M |
| August 22, 2025 | 8.81 | 8.83 | 8.83 | 8.83 | 8.75 | 23.34M |
| August 21, 2025 | 8.9 | 8.81 | 8.81 | 8.91 | 8.76 | 26M |
| August 20, 2025 | 8.86 | 8.9 | 8.9 | 8.92 | 8.8 | 25.95M |
| August 19, 2025 | 8.88 | 8.9 | 8.9 | 8.92 | 8.76 | 39.12M |
| August 18, 2025 | 8.73 | 8.86 | 8.86 | 8.88 | 8.73 | 41.8M |
| August 15, 2025 | 8.62 | 8.72 | 8.72 | 8.75 | 8.6 | 27.3M |
| August 14, 2025 | 8.65 | 8.68 | 8.68 | 8.78 | 8.56 | 44.48M |
| August 13, 2025 | 8.54 | 8.64 | 8.64 | 8.69 | 8.53 | 27.51M |
| August 12, 2025 | 8.63 | 8.55 | 8.55 | 8.64 | 8.52 | 17.7M |
| August 11, 2025 | 8.54 | 8.63 | 8.63 | 8.64 | 8.52 | 17.23M |
| August 08, 2025 | 8.56 | 8.54 | 8.54 | 8.6 | 8.53 | 13.41M |
| August 07, 2025 | 8.66 | 8.58 | 8.58 | 8.69 | 8.55 | 19.56M |
| August 06, 2025 | 8.63 | 8.69 | 8.69 | 8.69 | 8.58 | 20.32M |
| August 05, 2025 | 8.6 | 8.62 | 8.62 | 8.62 | 8.56 | 17.27M |
| August 04, 2025 | 8.46 | 8.58 | 8.58 | 8.59 | 8.4 | 13.77M |
| August 01, 2025 | 8.39 | 8.54 | 8.54 | 8.55 | 8.38 | 20.04M |
| July 31, 2025 | 8.48 | 8.41 | 8.41 | 8.56 | 8.4 | 21.06M |
| July 30, 2025 | 8.6 | 8.52 | 8.52 | 8.61 | 8.47 | 22.72M |
| July 29, 2025 | 8.7 | 8.6 | 8.6 | 8.71 | 8.5 | 31.68M |
| July 28, 2025 | 8.74 | 8.71 | 8.71 | 8.75 | 8.66 | 19.43M |
| July 25, 2025 | 8.86 | 8.76 | 8.76 | 8.86 | 8.73 | 31.44M |
| July 24, 2025 | 8.78 | 8.87 | 8.87 | 8.9 | 8.78 | 34.7M |
| July 23, 2025 | 9.16 | 8.86 | 8.86 | 9.24 | 8.85 | 59.73M |
| July 22, 2025 | 9.02 | 8.91 | 8.91 | 9.03 | 8.81 | 41.05M |
| July 21, 2025 | 8.77 | 9.01 | 9.01 | 9.06 | 8.76 | 56.22M |
| July 18, 2025 | 8.87 | 8.77 | 8.77 | 8.88 | 8.75 | 26.62M |