8.18
-0.34(-3.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.51 | 8.18 | 8.18 | 8.65 | 8.14 | 46.25M |
| September 25, 2025 | 8.53 | 8.52 | 8.52 | 8.9 | 8.51 | 72.97M |
| September 24, 2025 | 8.14 | 8.91 | 8.91 | 9.05 | 7.81 | 101.04M |
| September 23, 2025 | 8.7 | 8.23 | 8.23 | 8.72 | 8.11 | 78.23M |
| September 22, 2025 | 8.49 | 8.91 | 8.91 | 9.31 | 8.33 | 106.85M |
| September 19, 2025 | 8.16 | 8.47 | 8.47 | 8.77 | 8.06 | 105.48M |
| September 18, 2025 | 8.16 | 8.16 | 8.16 | 8.29 | 7.98 | 84.54M |
| September 17, 2025 | 7.97 | 8.05 | 8.05 | 8.17 | 7.86 | 93.89M |
| September 16, 2025 | 7.6 | 8.08 | 8.08 | 8.35 | 7.56 | 125.45M |
| September 15, 2025 | 7.68 | 7.59 | 7.59 | 7.76 | 7.52 | 31.47M |
| September 12, 2025 | 7.87 | 7.7 | 7.7 | 7.9 | 7.67 | 42.16M |
| September 11, 2025 | 7.81 | 7.91 | 7.91 | 8.1 | 7.81 | 40.1M |
| September 10, 2025 | 7.83 | 7.86 | 7.86 | 8.14 | 7.75 | 40.28M |
| September 09, 2025 | 8.28 | 7.93 | 7.93 | 8.28 | 7.9 | 59.88M |
| September 08, 2025 | 7.89 | 8.26 | 8.26 | 8.26 | 7.85 | 86.14M |
| September 05, 2025 | 7.76 | 7.88 | 7.88 | 7.95 | 7.74 | 71.11M |
| September 04, 2025 | 7.75 | 7.78 | 7.78 | 7.84 | 7.64 | 66.67M |
| September 03, 2025 | 7.93 | 7.65 | 7.65 | 8.05 | 7.6 | 91.85M |
| September 02, 2025 | 7.23 | 7.93 | 7.93 | 7.93 | 7.15 | 85.18M |
| September 01, 2025 | 7.16 | 7.21 | 7.21 | 7.3 | 7.16 | 16.91M |
| August 29, 2025 | 7.29 | 7.15 | 7.15 | 7.29 | 7.14 | 18.48M |
| August 28, 2025 | 7.29 | 7.29 | 7.29 | 7.38 | 6.97 | 32.07M |
| August 27, 2025 | 7.62 | 7.29 | 7.29 | 7.66 | 7.29 | 33.75M |
| August 26, 2025 | 7.4 | 7.6 | 7.6 | 7.66 | 7.36 | 44.38M |
| August 25, 2025 | 7.43 | 7.44 | 7.44 | 7.49 | 7.32 | 23.61M |
| August 22, 2025 | 7.39 | 7.38 | 7.38 | 7.44 | 7.34 | 17.77M |
| August 21, 2025 | 7.47 | 7.4 | 7.4 | 7.49 | 7.34 | 20.43M |
| August 20, 2025 | 7.42 | 7.49 | 7.49 | 7.49 | 7.36 | 21.81M |
| August 19, 2025 | 7.27 | 7.45 | 7.45 | 7.45 | 7.21 | 34.92M |
| August 18, 2025 | 7.17 | 7.27 | 7.27 | 7.3 | 7.17 | 18.68M |
| August 15, 2025 | 7.12 | 7.16 | 7.16 | 7.23 | 7.11 | 14.29M |
| August 14, 2025 | 7.31 | 7.12 | 7.12 | 7.31 | 7.09 | 18.67M |
| August 13, 2025 | 7.3 | 7.31 | 7.31 | 7.38 | 7.25 | 13.86M |
| August 12, 2025 | 7.38 | 7.28 | 7.28 | 7.4 | 7.26 | 14.13M |
| August 11, 2025 | 7.32 | 7.39 | 7.39 | 7.42 | 7.32 | 16.27M |
| August 08, 2025 | 7.31 | 7.31 | 7.31 | 7.38 | 7.27 | 13.38M |
| August 07, 2025 | 7.4 | 7.35 | 7.35 | 7.47 | 7.31 | 17.31M |
| August 06, 2025 | 7.21 | 7.38 | 7.38 | 7.43 | 7.21 | 27.93M |
| August 05, 2025 | 7.13 | 7.24 | 7.24 | 7.3 | 7.13 | 16.98M |
| August 04, 2025 | 6.89 | 7.13 | 7.13 | 7.14 | 6.75 | 16.77M |
| August 01, 2025 | 7.13 | 7.06 | 7.06 | 7.14 | 7.02 | 10.71M |
| July 31, 2025 | 7.09 | 7.1 | 7.1 | 7.19 | 7.09 | 13.48M |
| July 30, 2025 | 7.27 | 7.14 | 7.14 | 7.27 | 7.1 | 16.07M |
| July 29, 2025 | 7.4 | 7.29 | 7.29 | 7.4 | 7.16 | 21.65M |
| July 28, 2025 | 7.34 | 7.41 | 7.41 | 7.54 | 7.33 | 26.07M |
| July 25, 2025 | 7.35 | 7.33 | 7.33 | 7.36 | 7.24 | 12.41M |
| July 24, 2025 | 7.25 | 7.35 | 7.35 | 7.37 | 7.24 | 13.73M |
| July 23, 2025 | 7.38 | 7.26 | 7.26 | 7.38 | 7.24 | 19.29M |
| July 22, 2025 | 7.49 | 7.41 | 7.41 | 7.51 | 7.38 | 21.41M |
| July 21, 2025 | 7.39 | 7.51 | 7.51 | 7.51 | 7.37 | 30.02M |
| July 18, 2025 | 7.43 | 7.34 | 7.34 | 7.47 | 7.3 | 19.48M |
| July 17, 2025 | 7.41 | 7.39 | 7.39 | 7.48 | 7.31 | 29.58M |
| July 16, 2025 | 7.09 | 7.4 | 7.4 | 7.57 | 7.08 | 56.67M |
| July 15, 2025 | 7.28 | 7.09 | 7.09 | 7.29 | 7.04 | 19.34M |
| July 14, 2025 | 7.1 | 7.25 | 7.25 | 7.27 | 7.06 | 20.48M |
| July 11, 2025 | 7.21 | 7.2 | 7.2 | 7.23 | 7.07 | 15.9M |
| July 10, 2025 | 7.18 | 7.17 | 7.17 | 7.24 | 7.13 | 12.96M |
| July 09, 2025 | 7.28 | 7.21 | 7.21 | 7.35 | 7.19 | 21M |
| July 08, 2025 | 7.2 | 7.26 | 7.26 | 7.27 | 7.19 | 14.13M |
| July 07, 2025 | 7.15 | 7.21 | 7.21 | 7.22 | 7.1 | 12.52M |