8.90
+0.45(+5.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.81 | 8.9 | 8.9 | 9.3 | 8.51 | 401.08M |
| September 25, 2025 | 8.16 | 8.45 | 8.45 | 8.88 | 8.15 | 224.52M |
| September 24, 2025 | 8.05 | 8.23 | 8.23 | 8.24 | 7.93 | 103.02M |
| September 23, 2025 | 8.4 | 8.1 | 8.1 | 8.4 | 8.01 | 150.98M |
| September 22, 2025 | 8.56 | 8.5 | 8.5 | 8.73 | 8.44 | 140.4M |
| September 19, 2025 | 8.41 | 8.6 | 8.6 | 8.64 | 8.31 | 187.15M |
| September 18, 2025 | 8.71 | 8.48 | 8.48 | 8.95 | 8.38 | 286.93M |
| September 17, 2025 | 9.25 | 8.89 | 8.89 | 9.28 | 8.8 | 418.61M |
| September 16, 2025 | 8.89 | 9.25 | 9.25 | 9.25 | 8.85 | 141.69M |
| September 15, 2025 | 8.47 | 8.41 | 8.41 | 8.63 | 8.34 | 164.93M |
| September 12, 2025 | 8.41 | 8.52 | 8.52 | 8.86 | 8.34 | 291.17M |
| September 11, 2025 | 8.05 | 8.18 | 8.18 | 8.18 | 7.88 | 88.4M |
| September 10, 2025 | 7.91 | 8.05 | 8.05 | 8.18 | 7.91 | 75.59M |
| September 09, 2025 | 8.18 | 7.94 | 7.94 | 8.18 | 7.91 | 77.43M |
| September 08, 2025 | 8 | 8.15 | 8.15 | 8.35 | 8 | 116.2M |
| September 05, 2025 | 7.82 | 7.97 | 7.97 | 7.98 | 7.67 | 73.11M |
| September 04, 2025 | 7.83 | 7.8 | 7.8 | 7.93 | 7.64 | 75.85M |
| September 03, 2025 | 8.03 | 7.81 | 7.81 | 8.17 | 7.78 | 73.95M |
| September 02, 2025 | 8.27 | 8.01 | 8.01 | 8.29 | 7.95 | 101.99M |
| September 01, 2025 | 8.17 | 8.31 | 8.31 | 8.38 | 8.17 | 99.46M |
| August 29, 2025 | 8.33 | 8.18 | 8.18 | 8.42 | 8.16 | 82.64M |
| August 28, 2025 | 8.15 | 8.34 | 8.34 | 8.34 | 8.02 | 132.52M |
| August 27, 2025 | 8.56 | 8.19 | 8.19 | 8.62 | 8.18 | 135.08M |
| August 26, 2025 | 8.31 | 8.5 | 8.5 | 8.6 | 8.28 | 152.8M |
| August 25, 2025 | 8.35 | 8.38 | 8.38 | 8.59 | 8.3 | 138.47M |
| August 22, 2025 | 8.26 | 8.34 | 8.34 | 8.38 | 8.26 | 108.12M |
| August 21, 2025 | 8.3 | 8.28 | 8.28 | 8.43 | 8.21 | 135.41M |
| August 20, 2025 | 8.18 | 8.42 | 8.42 | 8.77 | 8.15 | 238.04M |
| August 19, 2025 | 8.07 | 8.2 | 8.2 | 8.3 | 8.02 | 155.26M |
| August 18, 2025 | 7.89 | 8.07 | 8.07 | 8.12 | 7.88 | 135.62M |
| August 15, 2025 | 7.87 | 7.89 | 7.89 | 7.9 | 7.83 | 64.18M |
| August 14, 2025 | 7.96 | 7.87 | 7.87 | 8.03 | 7.77 | 99.27M |
| August 13, 2025 | 7.83 | 7.99 | 7.99 | 8.03 | 7.83 | 123.33M |
| August 12, 2025 | 7.86 | 7.83 | 7.83 | 7.9 | 7.81 | 40.31M |
| August 11, 2025 | 7.75 | 7.87 | 7.87 | 7.89 | 7.72 | 52.86M |
| August 08, 2025 | 7.86 | 7.74 | 7.74 | 7.88 | 7.73 | 50.49M |
| August 07, 2025 | 7.92 | 7.85 | 7.85 | 7.95 | 7.85 | 50.03M |
| August 06, 2025 | 7.92 | 7.92 | 7.92 | 7.93 | 7.84 | 57.61M |
| August 05, 2025 | 7.99 | 7.92 | 7.92 | 8 | 7.88 | 64.02M |
| August 04, 2025 | 8 | 7.98 | 7.98 | 8.04 | 7.92 | 79.46M |
| August 01, 2025 | 7.91 | 8.05 | 8.05 | 8.06 | 7.81 | 141.24M |
| July 31, 2025 | 7.91 | 7.88 | 7.88 | 8.04 | 7.85 | 135.78M |
| July 30, 2025 | 7.82 | 7.81 | 7.81 | 7.9 | 7.74 | 67.45M |
| July 29, 2025 | 7.76 | 7.85 | 7.85 | 7.86 | 7.73 | 55.81M |
| July 28, 2025 | 7.87 | 7.78 | 7.78 | 7.88 | 7.77 | 48.33M |
| July 25, 2025 | 7.81 | 7.86 | 7.86 | 7.92 | 7.79 | 80.39M |
| July 24, 2025 | 7.65 | 7.8 | 7.8 | 7.84 | 7.63 | 70.62M |
| July 23, 2025 | 7.7 | 7.66 | 7.66 | 7.75 | 7.65 | 44.7M |
| July 22, 2025 | 7.75 | 7.72 | 7.72 | 7.75 | 7.65 | 50.48M |
| July 21, 2025 | 7.72 | 7.76 | 7.76 | 7.78 | 7.71 | 43.57M |
| July 18, 2025 | 7.79 | 7.75 | 7.75 | 7.85 | 7.74 | 41.36M |
| July 17, 2025 | 7.74 | 7.79 | 7.79 | 7.8 | 7.7 | 47.01M |
| July 16, 2025 | 7.77 | 7.78 | 7.78 | 7.94 | 7.76 | 66.77M |
| July 15, 2025 | 7.72 | 7.77 | 7.77 | 7.78 | 7.65 | 58.82M |
| July 14, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.74 | 63.06M |
| July 11, 2025 | 7.92 | 7.88 | 7.88 | 7.98 | 7.85 | 132.94M |
| July 10, 2025 | 7.68 | 8.07 | 8.07 | 8.39 | 7.62 | 214.71M |
| July 09, 2025 | 7.67 | 7.72 | 7.72 | 7.81 | 7.63 | 94.48M |
| July 08, 2025 | 7.58 | 7.66 | 7.66 | 7.67 | 7.53 | 67.01M |
| July 07, 2025 | 7.52 | 7.65 | 7.65 | 7.76 | 7.38 | 86.49M |