8.18
-0.24(-2.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 8.49 | 8.18 | 8.18 | 8.49 | 8.16 | 22.3M | 
| October 29, 2025 | 8.42 | 8.42 | 8.42 | 8.47 | 8.33 | 11.26M | 
| October 28, 2025 | 8.45 | 8.42 | 8.42 | 8.5 | 8.4 | 10.8M | 
| October 27, 2025 | 8.44 | 8.45 | 8.45 | 8.52 | 8.38 | 16.52M | 
| October 24, 2025 | 8.49 | 8.43 | 8.43 | 8.53 | 8.4 | 16M | 
| October 23, 2025 | 8.39 | 8.54 | 8.54 | 8.55 | 8.39 | 18.19M | 
| October 22, 2025 | 8.58 | 8.43 | 8.43 | 8.59 | 8.38 | 26.16M | 
| October 21, 2025 | 8.74 | 8.64 | 8.64 | 8.75 | 8.56 | 30.52M | 
| October 20, 2025 | 8.58 | 8.75 | 8.75 | 8.75 | 8.44 | 41.8M | 
| October 17, 2025 | 8.37 | 8.57 | 8.57 | 8.68 | 8.34 | 35.36M | 
| October 16, 2025 | 8.43 | 8.37 | 8.37 | 8.46 | 8.33 | 14.63M | 
| October 15, 2025 | 8.46 | 8.46 | 8.46 | 8.47 | 8.36 | 14.7M | 
| October 14, 2025 | 8.34 | 8.46 | 8.46 | 8.5 | 8.3 | 25.99M | 
| October 13, 2025 | 8.25 | 8.33 | 8.33 | 8.34 | 8.21 | 17.17M | 
| October 10, 2025 | 8.18 | 8.39 | 8.39 | 8.4 | 8.15 | 27.83M | 
| October 09, 2025 | 8.14 | 8.2 | 8.2 | 8.2 | 8.1 | 15.06M | 
| September 30, 2025 | 8.06 | 8.12 | 8.12 | 8.13 | 8.03 | 9.93M | 
| September 29, 2025 | 8.02 | 8.06 | 8.06 | 8.06 | 7.94 | 9.16M | 
| September 26, 2025 | 7.99 | 8.02 | 8.02 | 8.08 | 7.97 | 6.42M | 
| September 25, 2025 | 8.02 | 8.01 | 8.01 | 8.05 | 7.99 | 7.36M | 
| September 24, 2025 | 8.04 | 8.03 | 8.03 | 8.12 | 8 | 11.74M | 
| September 23, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 7.91 | 12.39M | 
| September 22, 2025 | 8.13 | 8.07 | 8.07 | 8.13 | 8.03 | 7.8M | 
| September 19, 2025 | 8.2 | 8.13 | 8.13 | 8.2 | 8.03 | 8.9M | 
| September 18, 2025 | 8.21 | 8.05 | 8.05 | 8.22 | 8.01 | 16.03M | 
| September 17, 2025 | 8.15 | 8.21 | 8.21 | 8.22 | 8.11 | 12.06M | 
| September 16, 2025 | 8.11 | 8.14 | 8.14 | 8.14 | 8.09 | 8.47M | 
| September 15, 2025 | 8.12 | 8.09 | 8.09 | 8.15 | 8.08 | 9.94M | 
| September 12, 2025 | 8.2 | 8.12 | 8.12 | 8.21 | 8.12 | 11.5M | 
| September 11, 2025 | 8.16 | 8.2 | 8.2 | 8.2 | 8.11 | 10.25M | 
| September 10, 2025 | 8.15 | 8.17 | 8.17 | 8.17 | 8.09 | 10.19M | 
| September 09, 2025 | 8.27 | 8.15 | 8.15 | 8.28 | 8.1 | 13.25M | 
| September 08, 2025 | 8.12 | 8.26 | 8.26 | 8.27 | 8.1 | 17.34M | 
| September 05, 2025 | 8.06 | 8.12 | 8.12 | 8.13 | 8.02 | 16.07M | 
| September 04, 2025 | 8.11 | 8.09 | 8.09 | 8.12 | 7.95 | 22.86M | 
| September 03, 2025 | 8.27 | 8.09 | 8.09 | 8.27 | 8.05 | 13.5M | 
| September 02, 2025 | 8.35 | 8.23 | 8.23 | 8.36 | 8.19 | 15.45M | 
| September 01, 2025 | 8.28 | 8.34 | 8.34 | 8.4 | 8.22 | 20.79M | 
| August 29, 2025 | 8.32 | 8.29 | 8.29 | 8.4 | 8.27 | 14.14M | 
| August 28, 2025 | 8.42 | 8.32 | 8.32 | 8.45 | 8.16 | 20.15M | 
| August 27, 2025 | 8.58 | 8.38 | 8.38 | 8.65 | 8.35 | 20.34M | 
| August 26, 2025 | 8.85 | 8.63 | 8.63 | 8.85 | 8.46 | 31.03M | 
| August 25, 2025 | 8.97 | 8.89 | 8.89 | 9.03 | 8.86 | 17.33M | 
| August 22, 2025 | 9.01 | 8.94 | 8.94 | 9.04 | 8.85 | 16.51M | 
| August 21, 2025 | 9.09 | 8.99 | 8.99 | 9.12 | 8.94 | 20.5M | 
| August 20, 2025 | 9.21 | 9.13 | 9.13 | 9.3 | 9 | 28.38M | 
| August 19, 2025 | 8.73 | 9.3 | 9.3 | 9.57 | 8.64 | 52.22M | 
| August 18, 2025 | 8.11 | 8.71 | 8.71 | 8.91 | 8.11 | 58.77M | 
| August 15, 2025 | 8.09 | 8.1 | 8.1 | 8.17 | 8.05 | 13.75M | 
| August 14, 2025 | 8.14 | 8.1 | 8.1 | 8.27 | 8.05 | 15.6M | 
| August 13, 2025 | 8.12 | 8.13 | 8.13 | 8.16 | 8.08 | 9.89M | 
| August 12, 2025 | 8.05 | 8.14 | 8.14 | 8.17 | 8.03 | 13.01M | 
| August 11, 2025 | 8.1 | 8.05 | 8.05 | 8.12 | 8.01 | 12.17M | 
| August 08, 2025 | 8.01 | 8.1 | 8.1 | 8.11 | 7.98 | 11.33M | 
| August 07, 2025 | 8 | 8.01 | 8.01 | 8.03 | 7.95 | 8.54M | 
| August 06, 2025 | 7.94 | 8 | 8 | 8.04 | 7.92 | 9.28M | 
| August 05, 2025 | 7.94 | 7.93 | 7.93 | 8 | 7.9 | 10.31M | 
| August 04, 2025 | 7.89 | 7.93 | 7.93 | 7.99 | 7.84 | 10.05M | 
| August 01, 2025 | 7.82 | 7.91 | 7.91 | 7.94 | 7.81 | 11.66M | 
| July 31, 2025 | 7.95 | 7.8 | 7.8 | 7.95 | 7.78 | 12.57M |