8.00
-0.18(-2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.13 | 8 | 8 | 8.23 | 7.96 | 23.52M |
| September 25, 2025 | 7.86 | 8.18 | 8.18 | 8.22 | 7.82 | 31.9M |
| September 24, 2025 | 7.52 | 7.94 | 7.94 | 8.07 | 7.36 | 37.86M |
| September 23, 2025 | 7.7 | 7.53 | 7.53 | 7.73 | 7.3 | 32.86M |
| September 22, 2025 | 7.85 | 7.71 | 7.71 | 7.95 | 7.65 | 37.51M |
| September 19, 2025 | 7.25 | 7.76 | 7.76 | 8.56 | 7.25 | 70.4M |
| September 18, 2025 | 7.59 | 7.78 | 7.78 | 7.92 | 7.56 | 40.47M |
| September 17, 2025 | 7.47 | 7.59 | 7.59 | 7.88 | 7.41 | 31.89M |
| September 16, 2025 | 7.3 | 7.47 | 7.47 | 7.47 | 7.21 | 20.5M |
| September 15, 2025 | 7.26 | 7.29 | 7.29 | 7.35 | 7.2 | 18.53M |
| September 12, 2025 | 7.25 | 7.27 | 7.27 | 7.74 | 7.18 | 30.84M |
| September 11, 2025 | 7.2 | 7.23 | 7.23 | 7.3 | 7.14 | 16.7M |
| September 10, 2025 | 7.16 | 7.15 | 7.15 | 7.22 | 7.08 | 14.04M |
| September 09, 2025 | 7.28 | 7.13 | 7.13 | 7.3 | 7.09 | 25.57M |
| September 08, 2025 | 7.08 | 7.29 | 7.29 | 7.41 | 7.02 | 33.52M |
| September 05, 2025 | 6.9 | 7.01 | 7.01 | 7.09 | 6.77 | 27.15M |
| September 04, 2025 | 6.68 | 6.87 | 6.87 | 6.97 | 6.66 | 23.39M |
| September 03, 2025 | 6.69 | 6.69 | 6.69 | 6.9 | 6.62 | 17.59M |
| September 02, 2025 | 6.72 | 6.71 | 6.71 | 6.78 | 6.48 | 19.75M |
| September 01, 2025 | 6.82 | 6.74 | 6.74 | 6.83 | 6.73 | 10.7M |
| August 29, 2025 | 6.78 | 6.76 | 6.76 | 6.82 | 6.68 | 12.93M |
| August 28, 2025 | 6.77 | 6.77 | 6.77 | 6.89 | 6.45 | 23.17M |
| August 27, 2025 | 6.93 | 6.78 | 6.78 | 7.03 | 6.77 | 22.04M |
| August 26, 2025 | 6.94 | 6.93 | 6.93 | 7.02 | 6.92 | 18.67M |
| August 25, 2025 | 6.83 | 6.94 | 6.94 | 7.08 | 6.83 | 28.23M |
| August 22, 2025 | 6.96 | 6.8 | 6.8 | 6.97 | 6.77 | 23.28M |
| August 21, 2025 | 7.02 | 6.9 | 6.9 | 7.07 | 6.88 | 20.48M |
| August 20, 2025 | 7.03 | 7 | 7 | 7.05 | 6.92 | 24.27M |
| August 19, 2025 | 7.28 | 7.09 | 7.09 | 7.33 | 7.07 | 36.18M |
| August 18, 2025 | 7.23 | 7.25 | 7.25 | 7.5 | 7.1 | 47.68M |
| August 15, 2025 | 6.85 | 7.22 | 7.22 | 7.43 | 6.8 | 57.5M |
| August 14, 2025 | 6.88 | 6.81 | 6.81 | 6.9 | 6.7 | 23.07M |
| August 13, 2025 | 6.96 | 6.9 | 6.9 | 7.02 | 6.82 | 22.54M |
| August 12, 2025 | 6.79 | 6.91 | 6.91 | 6.95 | 6.71 | 24.1M |
| August 11, 2025 | 6.85 | 6.78 | 6.78 | 6.85 | 6.74 | 15.97M |
| August 08, 2025 | 6.71 | 6.82 | 6.82 | 6.84 | 6.62 | 24.13M |
| August 07, 2025 | 6.8 | 6.69 | 6.69 | 6.83 | 6.65 | 23.53M |
| August 06, 2025 | 6.76 | 6.81 | 6.81 | 6.99 | 6.65 | 29.78M |
| August 05, 2025 | 6.72 | 6.79 | 6.79 | 6.84 | 6.66 | 34.21M |
| August 04, 2025 | 6.56 | 6.66 | 6.66 | 6.71 | 6.46 | 37.87M |
| August 01, 2025 | 6.42 | 6.65 | 6.65 | 6.78 | 6.39 | 68.69M |
| July 31, 2025 | 6.28 | 6.57 | 6.57 | 6.92 | 6.24 | 75.86M |
| July 30, 2025 | 6.35 | 6.29 | 6.29 | 6.37 | 6.23 | 8.65M |
| July 29, 2025 | 6.44 | 6.34 | 6.34 | 6.46 | 6.26 | 11.26M |
| July 28, 2025 | 6.42 | 6.42 | 6.42 | 6.48 | 6.39 | 10.61M |
| July 25, 2025 | 6.43 | 6.43 | 6.43 | 6.48 | 6.39 | 9.12M |
| July 24, 2025 | 6.42 | 6.44 | 6.44 | 6.5 | 6.39 | 8.18M |
| July 23, 2025 | 6.51 | 6.42 | 6.42 | 6.51 | 6.4 | 8.48M |
| July 22, 2025 | 6.58 | 6.51 | 6.51 | 6.59 | 6.46 | 10.1M |
| July 21, 2025 | 6.48 | 6.58 | 6.58 | 6.59 | 6.45 | 10.48M |
| July 18, 2025 | 6.51 | 6.48 | 6.48 | 6.53 | 6.41 | 9.31M |
| July 17, 2025 | 6.58 | 6.48 | 6.48 | 6.62 | 6.44 | 16.88M |
| July 16, 2025 | 6.45 | 6.57 | 6.57 | 6.65 | 6.4 | 24.33M |
| July 15, 2025 | 6.47 | 6.45 | 6.45 | 6.48 | 6.26 | 17.06M |
| July 14, 2025 | 6.42 | 6.56 | 6.56 | 6.58 | 6.4 | 14.16M |
| July 11, 2025 | 6.36 | 6.42 | 6.42 | 6.45 | 6.25 | 15.62M |
| July 10, 2025 | 6.34 | 6.4 | 6.4 | 6.69 | 6.3 | 25.39M |
| July 09, 2025 | 6.45 | 6.36 | 6.36 | 6.46 | 6.31 | 8.56M |
| July 08, 2025 | 6.39 | 6.44 | 6.44 | 6.44 | 6.32 | 8.69M |
| July 07, 2025 | 6.21 | 6.38 | 6.38 | 6.42 | 6.21 | 12.37M |