8.42
+0.39(+4.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.05 | 8.42 | 8.42 | 8.57 | 8.02 | 435.45M |
| September 29, 2025 | 7.95 | 8.03 | 8.03 | 8.16 | 7.86 | 373.09M |
| September 26, 2025 | 7.8 | 7.84 | 7.84 | 8.05 | 7.75 | 310.85M |
| September 25, 2025 | 7.6 | 7.81 | 7.81 | 8.05 | 7.6 | 393.85M |
| September 24, 2025 | 7.39 | 7.59 | 7.59 | 7.6 | 7.31 | 229.01M |
| September 23, 2025 | 7.45 | 7.41 | 7.41 | 7.57 | 7.24 | 180.57M |
| September 22, 2025 | 7.6 | 7.46 | 7.46 | 7.77 | 7.4 | 158.04M |
| September 19, 2025 | 7.42 | 7.48 | 7.48 | 7.59 | 7.41 | 135.97M |
| September 18, 2025 | 7.63 | 7.45 | 7.45 | 7.67 | 7.36 | 224.65M |
| September 17, 2025 | 7.55 | 7.59 | 7.59 | 7.61 | 7.47 | 154.23M |
| September 16, 2025 | 7.63 | 7.59 | 7.59 | 7.69 | 7.43 | 221.93M |
| September 15, 2025 | 7.61 | 7.67 | 7.67 | 7.91 | 7.61 | 350.27M |
| September 12, 2025 | 7.43 | 7.56 | 7.56 | 7.7 | 7.34 | 270.2M |
| September 11, 2025 | 7.42 | 7.42 | 7.42 | 7.43 | 7.31 | 155.76M |
| September 10, 2025 | 7.46 | 7.41 | 7.41 | 7.57 | 7.37 | 180.67M |
| September 09, 2025 | 7.49 | 7.53 | 7.53 | 7.72 | 7.45 | 281.94M |
| September 08, 2025 | 7.48 | 7.55 | 7.55 | 7.57 | 7.37 | 336.46M |
| September 05, 2025 | 7.09 | 7.38 | 7.38 | 7.39 | 7.06 | 314M |
| September 04, 2025 | 7.08 | 7.06 | 7.06 | 7.33 | 6.96 | 251.93M |
| September 03, 2025 | 7.2 | 7.09 | 7.09 | 7.28 | 7.03 | 165.19M |
| September 02, 2025 | 7.38 | 7.16 | 7.16 | 7.41 | 7.1 | 238.83M |
| September 01, 2025 | 7.42 | 7.36 | 7.36 | 7.44 | 7.28 | 231.14M |
| August 29, 2025 | 7.47 | 7.45 | 7.45 | 7.61 | 7.3 | 300.89M |
| August 28, 2025 | 7.31 | 7.48 | 7.48 | 7.55 | 7.25 | 354.44M |
| August 27, 2025 | 7.12 | 7.28 | 7.28 | 7.63 | 7.12 | 436.41M |
| August 26, 2025 | 7.03 | 7.1 | 7.1 | 7.2 | 6.96 | 169.05M |
| August 25, 2025 | 6.99 | 7.03 | 7.03 | 7.09 | 6.96 | 201.18M |
| August 22, 2025 | 6.85 | 6.92 | 6.92 | 6.96 | 6.85 | 148.82M |
| August 21, 2025 | 6.85 | 6.82 | 6.82 | 6.91 | 6.78 | 103.82M |
| August 20, 2025 | 6.72 | 6.85 | 6.85 | 6.96 | 6.68 | 181.72M |
| August 19, 2025 | 6.73 | 6.73 | 6.73 | 6.78 | 6.66 | 104.48M |
| August 18, 2025 | 6.75 | 6.72 | 6.72 | 6.77 | 6.7 | 128.6M |
| August 15, 2025 | 6.58 | 6.7 | 6.7 | 6.71 | 6.57 | 89.98M |
| August 14, 2025 | 6.7 | 6.6 | 6.6 | 6.73 | 6.56 | 79.42M |
| August 13, 2025 | 6.68 | 6.69 | 6.69 | 6.72 | 6.65 | 81.94M |
| August 12, 2025 | 6.71 | 6.68 | 6.68 | 6.71 | 6.63 | 75.76M |
| August 11, 2025 | 6.65 | 6.72 | 6.72 | 6.72 | 6.58 | 145.19M |
| August 08, 2025 | 6.52 | 6.54 | 6.54 | 6.56 | 6.49 | 60.64M |
| August 07, 2025 | 6.52 | 6.53 | 6.53 | 6.54 | 6.45 | 70.81M |
| August 06, 2025 | 6.49 | 6.53 | 6.53 | 6.53 | 6.46 | 52.58M |
| August 05, 2025 | 6.49 | 6.51 | 6.51 | 6.53 | 6.48 | 54.12M |
| August 04, 2025 | 6.44 | 6.46 | 6.46 | 6.48 | 6.41 | 56.79M |
| August 01, 2025 | 6.44 | 6.44 | 6.44 | 6.49 | 6.41 | 58.26M |
| July 31, 2025 | 6.62 | 6.45 | 6.45 | 6.62 | 6.43 | 108.5M |
| July 30, 2025 | 6.71 | 6.64 | 6.64 | 6.75 | 6.61 | 89.29M |
| July 29, 2025 | 6.66 | 6.71 | 6.71 | 6.72 | 6.65 | 81.21M |
| July 28, 2025 | 6.66 | 6.69 | 6.69 | 6.73 | 6.61 | 83.8M |
| July 25, 2025 | 6.74 | 6.68 | 6.68 | 6.74 | 6.66 | 98.11M |
| July 24, 2025 | 6.56 | 6.74 | 6.74 | 6.76 | 6.54 | 179.21M |
| July 23, 2025 | 6.6 | 6.53 | 6.53 | 6.64 | 6.52 | 86.06M |
| July 22, 2025 | 6.56 | 6.6 | 6.6 | 6.62 | 6.53 | 124.89M |
| July 21, 2025 | 6.45 | 6.56 | 6.56 | 6.6 | 6.45 | 123.4M |
| July 18, 2025 | 6.39 | 6.45 | 6.45 | 6.48 | 6.37 | 101.26M |
| July 17, 2025 | 6.32 | 6.37 | 6.37 | 6.38 | 6.32 | 62.1M |
| July 16, 2025 | 6.39 | 6.36 | 6.36 | 6.42 | 6.33 | 52.73M |
| July 15, 2025 | 6.39 | 6.38 | 6.38 | 6.45 | 6.34 | 70.96M |
| July 14, 2025 | 6.45 | 6.41 | 6.41 | 6.52 | 6.4 | 94.9M |
| July 11, 2025 | 6.32 | 6.45 | 6.45 | 6.53 | 6.29 | 169.43M |
| July 10, 2025 | 6.28 | 6.31 | 6.31 | 6.32 | 6.27 | 48.48M |
| July 09, 2025 | 6.34 | 6.29 | 6.29 | 6.35 | 6.27 | 58.02M |