8.12
+0.06(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 7.97 | 7.95 | 7.95 | 8.01 | 7.89 | 11.97M |
| July 29, 2025 | 7.99 | 7.95 | 7.95 | 8.01 | 7.9 | 7.89M |
| July 28, 2025 | 8.09 | 7.96 | 7.96 | 8.09 | 7.95 | 10.82M |
| July 25, 2025 | 8.07 | 8.06 | 8.06 | 8.11 | 8.02 | 9.36M |
| July 24, 2025 | 8.01 | 8.03 | 8.03 | 8.08 | 7.99 | 11.34M |
| July 23, 2025 | 8.01 | 8.01 | 8.01 | 8.11 | 8 | 12.25M |
| July 22, 2025 | 7.91 | 8.03 | 8.03 | 8.03 | 7.86 | 9.36M |
| July 21, 2025 | 7.82 | 7.91 | 7.91 | 7.97 | 7.81 | 13.66M |
| July 18, 2025 | 7.83 | 7.8 | 7.8 | 7.83 | 7.79 | 5.98M |
| July 17, 2025 | 7.86 | 7.81 | 7.81 | 7.87 | 7.78 | 6.48M |
| July 16, 2025 | 7.8 | 7.85 | 7.85 | 7.86 | 7.8 | 6.34M |
| July 15, 2025 | 7.94 | 7.8 | 7.8 | 7.95 | 7.78 | 10.53M |
| July 14, 2025 | 7.8 | 7.93 | 7.93 | 7.94 | 7.78 | 12.03M |
| July 11, 2025 | 7.84 | 7.8 | 7.8 | 7.86 | 7.8 | 11.15M |
| July 10, 2025 | 7.79 | 7.83 | 7.83 | 7.85 | 7.77 | 6.94M |
| July 09, 2025 | 7.79 | 7.78 | 7.78 | 7.84 | 7.77 | 8.37M |