8.13
+0.06(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.06 | 8.13 | 8.13 | 8.16 | 8.04 | 9.13M |
| September 29, 2025 | 8.02 | 8.07 | 8.07 | 8.13 | 7.9 | 8.63M |
| September 26, 2025 | 8.1 | 8.02 | 8.02 | 8.13 | 8.01 | 6.53M |
| September 25, 2025 | 8.21 | 8.1 | 8.1 | 8.21 | 8.08 | 8.43M |
| September 24, 2025 | 8.16 | 8.21 | 8.21 | 8.25 | 8.11 | 9.73M |
| September 23, 2025 | 8.15 | 8.19 | 8.19 | 8.21 | 7.98 | 14.46M |
| September 22, 2025 | 8.22 | 8.15 | 8.15 | 8.26 | 8.07 | 8.45M |
| September 19, 2025 | 8.35 | 8.2 | 8.2 | 8.4 | 8.15 | 12.09M |
| September 18, 2025 | 8.39 | 8.3 | 8.3 | 8.58 | 8.23 | 18.38M |
| September 17, 2025 | 8.54 | 8.41 | 8.41 | 8.54 | 8.36 | 15.64M |
| September 16, 2025 | 8.41 | 8.56 | 8.56 | 8.79 | 8.38 | 24.42M |
| September 15, 2025 | 8.35 | 8.37 | 8.37 | 8.42 | 8.22 | 9.55M |
| September 12, 2025 | 8.3 | 8.35 | 8.35 | 8.42 | 8.25 | 12.21M |
| September 11, 2025 | 8.2 | 8.3 | 8.3 | 8.3 | 8.13 | 10.58M |
| September 10, 2025 | 8.12 | 8.18 | 8.18 | 8.19 | 8.1 | 7.03M |
| September 09, 2025 | 8.29 | 8.13 | 8.13 | 8.3 | 8.08 | 10.57M |
| September 08, 2025 | 8.18 | 8.3 | 8.3 | 8.32 | 8.11 | 12.06M |
| September 05, 2025 | 8.08 | 8.15 | 8.15 | 8.18 | 7.95 | 11.71M |
| September 04, 2025 | 8.07 | 8.04 | 8.04 | 8.17 | 7.95 | 14.33M |
| September 03, 2025 | 8.23 | 8.01 | 8.01 | 8.28 | 7.99 | 12.66M |
| September 02, 2025 | 8.43 | 8.23 | 8.23 | 8.44 | 8.15 | 15.85M |
| September 01, 2025 | 8.35 | 8.47 | 8.47 | 8.48 | 8.29 | 15.04M |
| August 29, 2025 | 8.53 | 8.34 | 8.34 | 8.55 | 8.31 | 14.58M |
| August 28, 2025 | 8.41 | 8.5 | 8.5 | 8.59 | 8.2 | 22M |
| August 27, 2025 | 8.87 | 8.46 | 8.46 | 8.95 | 8.45 | 26.21M |
| August 26, 2025 | 8.73 | 8.83 | 8.83 | 8.87 | 8.69 | 19.02M |
| August 25, 2025 | 8.9 | 8.76 | 8.76 | 8.9 | 8.72 | 22.6M |
| August 22, 2025 | 8.77 | 8.83 | 8.83 | 8.89 | 8.71 | 22.08M |
| August 21, 2025 | 8.91 | 8.77 | 8.77 | 8.95 | 8.72 | 21.57M |
| August 20, 2025 | 9 | 8.89 | 8.89 | 9 | 8.7 | 34.5M |
| August 19, 2025 | 9.03 | 9.06 | 9.06 | 9.14 | 8.92 | 35.49M |
| August 18, 2025 | 9.09 | 9.1 | 9.1 | 9.37 | 9.05 | 48.04M |
| August 15, 2025 | 9.01 | 8.92 | 8.92 | 9.07 | 8.85 | 36.36M |
| August 14, 2025 | 9.19 | 8.86 | 8.86 | 9.26 | 8.85 | 45.41M |
| August 13, 2025 | 9.19 | 9.08 | 9.08 | 9.28 | 9.07 | 57.08M |
| August 12, 2025 | 9.41 | 9.26 | 9.26 | 9.66 | 9.17 | 106.11M |
| August 11, 2025 | 8.54 | 9.3 | 9.3 | 9.3 | 8.45 | 64.94M |
| August 08, 2025 | 9 | 8.45 | 8.45 | 9.1 | 8.42 | 101.37M |
| August 07, 2025 | 9.8 | 9.25 | 9.25 | 9.8 | 9.1 | 90.27M |
| August 06, 2025 | 8.08 | 8.91 | 8.91 | 8.91 | 8.07 | 61.58M |
| August 05, 2025 | 8.1 | 8.1 | 8.1 | 8.13 | 8.06 | 6.55M |
| August 04, 2025 | 7.97 | 8.09 | 8.09 | 8.1 | 7.92 | 8.02M |
| August 01, 2025 | 7.95 | 8.04 | 8.04 | 8.07 | 7.9 | 10.65M |
| July 31, 2025 | 8.02 | 7.95 | 7.95 | 8.1 | 7.94 | 10.08M |
| July 30, 2025 | 8.14 | 8.07 | 8.07 | 8.18 | 8.01 | 11.85M |
| July 29, 2025 | 8.29 | 8.19 | 8.19 | 8.29 | 8.04 | 14.26M |
| July 28, 2025 | 8.29 | 8.25 | 8.25 | 8.33 | 8.12 | 15.79M |
| July 25, 2025 | 8.03 | 8.27 | 8.27 | 8.34 | 8.01 | 25.27M |
| July 24, 2025 | 7.95 | 8.03 | 8.03 | 8.03 | 7.95 | 9.11M |
| July 23, 2025 | 8.1 | 7.94 | 7.94 | 8.11 | 7.91 | 13.67M |
| July 22, 2025 | 8.1 | 8.1 | 8.1 | 8.19 | 8.09 | 16.17M |
| July 21, 2025 | 8.07 | 8.13 | 8.13 | 8.15 | 8.05 | 9.81M |
| July 18, 2025 | 8.05 | 8.07 | 8.07 | 8.11 | 8.02 | 8.18M |
| July 17, 2025 | 8.03 | 8.05 | 8.05 | 8.09 | 8.01 | 8.77M |
| July 16, 2025 | 8.1 | 8.05 | 8.05 | 8.14 | 8.02 | 8.14M |
| July 15, 2025 | 8.15 | 8.09 | 8.09 | 8.18 | 7.96 | 13.35M |
| July 14, 2025 | 8.05 | 8.18 | 8.18 | 8.2 | 8 | 14.89M |
| July 11, 2025 | 8.28 | 8.21 | 8.21 | 8.31 | 8.15 | 14.19M |
| July 10, 2025 | 8.11 | 8.25 | 8.25 | 8.32 | 8.04 | 25.97M |
| July 09, 2025 | 8.09 | 8.11 | 8.11 | 8.18 | 8.05 | 12.79M |