8.42
+0.1(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.29 | 8.42 | 8.42 | 8.47 | 8.29 | 16.67M |
| September 29, 2025 | 8.32 | 8.32 | 8.32 | 8.33 | 8.14 | 11.3M |
| September 26, 2025 | 8.25 | 8.27 | 8.27 | 8.46 | 8.2 | 16.19M |
| September 25, 2025 | 8.23 | 8.23 | 8.23 | 8.33 | 8.21 | 10.25M |
| September 24, 2025 | 8.08 | 8.29 | 8.29 | 8.29 | 8.05 | 14.28M |
| September 23, 2025 | 8.25 | 8.13 | 8.13 | 8.27 | 7.93 | 20.4M |
| September 22, 2025 | 8.31 | 8.27 | 8.27 | 8.42 | 8.15 | 14.13M |
| September 19, 2025 | 8.26 | 8.39 | 8.39 | 8.54 | 8.23 | 22.13M |
| September 18, 2025 | 8.37 | 8.26 | 8.26 | 8.44 | 8.21 | 27.7M |
| September 17, 2025 | 8.59 | 8.54 | 8.54 | 8.6 | 8.5 | 14.32M |
| September 16, 2025 | 8.59 | 8.64 | 8.64 | 8.64 | 8.42 | 16.79M |
| September 15, 2025 | 8.78 | 8.6 | 8.6 | 8.78 | 8.57 | 20.88M |
| September 12, 2025 | 8.6 | 8.78 | 8.78 | 9.07 | 8.54 | 37.1M |
| September 11, 2025 | 8.5 | 8.58 | 8.58 | 8.58 | 8.35 | 19.79M |
| September 10, 2025 | 8.36 | 8.55 | 8.55 | 8.76 | 8.36 | 29.65M |
| September 09, 2025 | 8.5 | 8.34 | 8.34 | 8.5 | 8.31 | 17.14M |
| September 08, 2025 | 8.47 | 8.55 | 8.55 | 8.62 | 8.4 | 19.77M |
| September 05, 2025 | 8.33 | 8.48 | 8.48 | 8.49 | 8.3 | 17.89M |
| September 04, 2025 | 8.64 | 8.31 | 8.31 | 8.66 | 8.17 | 29.88M |
| September 03, 2025 | 9.16 | 8.64 | 8.64 | 9.19 | 8.6 | 36.3M |
| September 02, 2025 | 9.34 | 9.16 | 9.16 | 9.39 | 8.94 | 37.88M |
| September 01, 2025 | 9.5 | 9.33 | 9.33 | 9.54 | 9.24 | 39.82M |
| August 29, 2025 | 9.63 | 9.55 | 9.55 | 9.87 | 9.48 | 65.14M |
| August 28, 2025 | 9.12 | 9.69 | 9.69 | 9.7 | 8.74 | 94.16M |
| August 27, 2025 | 9.41 | 9.15 | 9.15 | 9.65 | 9.13 | 68.53M |
| August 26, 2025 | 9.21 | 9.42 | 9.42 | 9.55 | 9.1 | 78.68M |
| August 25, 2025 | 8.99 | 9.13 | 9.13 | 9.14 | 8.95 | 48.17M |
| August 22, 2025 | 8.9 | 9 | 9 | 9 | 8.81 | 29.05M |
| August 21, 2025 | 9.03 | 8.91 | 8.91 | 9.05 | 8.87 | 29.79M |
| August 20, 2025 | 8.92 | 8.96 | 8.96 | 8.98 | 8.85 | 29.39M |
| August 19, 2025 | 8.91 | 8.92 | 8.92 | 8.95 | 8.8 | 26.54M |
| August 18, 2025 | 8.84 | 8.91 | 8.91 | 8.95 | 8.84 | 27.2M |
| August 15, 2025 | 8.76 | 8.84 | 8.84 | 8.86 | 8.73 | 22.56M |
| August 14, 2025 | 9 | 8.77 | 8.77 | 9.03 | 8.76 | 36.37M |
| August 13, 2025 | 8.97 | 9.03 | 9.03 | 9.09 | 8.96 | 31.72M |
| August 12, 2025 | 9.1 | 8.93 | 8.93 | 9.12 | 8.9 | 40.48M |
| August 11, 2025 | 9.07 | 9.13 | 9.13 | 9.17 | 9.04 | 33.86M |
| August 08, 2025 | 9.03 | 9.07 | 9.07 | 9.26 | 8.95 | 45.46M |
| August 07, 2025 | 9.22 | 9.07 | 9.07 | 9.25 | 9.03 | 44.99M |
| August 06, 2025 | 9 | 9.21 | 9.21 | 9.29 | 8.97 | 61.44M |
| August 05, 2025 | 9.13 | 9.05 | 9.05 | 9.16 | 8.96 | 53.09M |
| August 04, 2025 | 8.87 | 9.1 | 9.1 | 9.13 | 8.84 | 58.4M |
| August 01, 2025 | 9.03 | 8.82 | 8.82 | 9.12 | 8.82 | 58.64M |
| July 31, 2025 | 9.38 | 8.97 | 8.97 | 9.43 | 8.96 | 103.04M |
| July 30, 2025 | 10.16 | 9.66 | 9.66 | 10.35 | 9.58 | 119.66M |
| July 29, 2025 | 10.3 | 10.22 | 10.22 | 10.65 | 9.81 | 189.49M |
| July 28, 2025 | 9.58 | 10.89 | 10.89 | 10.89 | 9.5 | 136M |
| July 25, 2025 | 10.61 | 9.9 | 9.9 | 10.81 | 9.82 | 194.3M |
| July 24, 2025 | 10.5 | 9.83 | 9.83 | 10.5 | 9.66 | 212.64M |
| July 23, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 8.45M |
| July 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 14.52M |
| July 21, 2025 | 7.91 | 8.7 | 8.7 | 8.7 | 7.87 | 91.3M |
| July 18, 2025 | 7.85 | 7.91 | 7.91 | 7.91 | 7.76 | 18.51M |
| July 17, 2025 | 7.68 | 7.87 | 7.87 | 7.88 | 7.68 | 20.48M |
| July 16, 2025 | 7.74 | 7.7 | 7.7 | 7.83 | 7.66 | 14.87M |
| July 15, 2025 | 7.94 | 7.73 | 7.73 | 7.96 | 7.68 | 22.1M |
| July 14, 2025 | 7.88 | 7.96 | 7.96 | 8.13 | 7.88 | 32.91M |
| July 11, 2025 | 7.81 | 7.86 | 7.86 | 7.92 | 7.71 | 24.2M |
| July 10, 2025 | 7.74 | 7.76 | 7.76 | 7.84 | 7.7 | 18.95M |
| July 09, 2025 | 7.78 | 7.74 | 7.74 | 7.9 | 7.7 | 20.37M |