8.97
-0.17(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 9.24 | 8.97 | 8.97 | 9.24 | 8.96 | 20.56M |
| October 29, 2025 | 9.35 | 9.14 | 9.14 | 9.37 | 9.09 | 26.53M |
| October 28, 2025 | 9.45 | 9.39 | 9.39 | 9.49 | 9.31 | 23.63M |
| October 27, 2025 | 9.75 | 9.41 | 9.41 | 9.79 | 9.24 | 50.15M |
| October 24, 2025 | 9.73 | 9.87 | 9.87 | 10.01 | 9.73 | 24.73M |
| October 23, 2025 | 9.68 | 9.69 | 9.69 | 9.77 | 9.5 | 21.72M |
| October 22, 2025 | 9.56 | 9.77 | 9.77 | 9.83 | 9.4 | 32.42M |
| October 21, 2025 | 9.66 | 9.59 | 9.59 | 9.69 | 9.56 | 17.55M |
| October 20, 2025 | 9.68 | 9.6 | 9.6 | 9.86 | 9.55 | 26.47M |
| October 17, 2025 | 9.99 | 9.6 | 9.6 | 10.11 | 9.57 | 34.1M |
| October 16, 2025 | 10.41 | 10.04 | 10.04 | 10.48 | 10 | 47.27M |
| October 15, 2025 | 10.25 | 10.43 | 10.43 | 10.6 | 10.16 | 52.99M |
| October 14, 2025 | 10.33 | 10.24 | 10.24 | 10.6 | 10.16 | 49.81M |
| October 13, 2025 | 9.9 | 10.26 | 10.26 | 10.29 | 9.69 | 47M |
| October 10, 2025 | 9.95 | 10.15 | 10.15 | 10.38 | 9.85 | 48.62M |
| October 09, 2025 | 9.94 | 9.95 | 9.95 | 10 | 9.68 | 37.29M |
| September 30, 2025 | 9.8 | 9.92 | 9.92 | 9.96 | 9.71 | 29.55M |
| September 29, 2025 | 9.27 | 9.79 | 9.79 | 9.83 | 9.22 | 52M |
| September 26, 2025 | 9.84 | 9.77 | 9.77 | 10.09 | 9.75 | 39.96M |
| September 25, 2025 | 10.19 | 10.01 | 10.01 | 10.27 | 9.87 | 56.74M |
| September 24, 2025 | 10.13 | 10.21 | 10.21 | 10.34 | 9.93 | 67.19M |
| September 23, 2025 | 9.98 | 10.03 | 10.03 | 10.1 | 9.79 | 65.91M |
| September 22, 2025 | 9.6 | 9.97 | 9.97 | 10.27 | 9.55 | 87.58M |
| September 19, 2025 | 9.87 | 9.52 | 9.52 | 9.95 | 9.5 | 69.24M |
| September 18, 2025 | 9.66 | 9.76 | 9.76 | 10.28 | 9.58 | 126.57M |
| September 17, 2025 | 9.09 | 9.67 | 9.67 | 9.96 | 9.05 | 118.7M |
| September 16, 2025 | 8.73 | 9.05 | 9.05 | 9.08 | 8.65 | 71.51M |
| September 15, 2025 | 8.62 | 8.68 | 8.68 | 8.8 | 8.6 | 40.88M |
| September 12, 2025 | 8.58 | 8.61 | 8.61 | 8.64 | 8.5 | 25.18M |
| September 11, 2025 | 8.41 | 8.6 | 8.6 | 8.6 | 8.31 | 29.07M |
| September 10, 2025 | 8.54 | 8.42 | 8.42 | 8.6 | 8.42 | 19.58M |
| September 09, 2025 | 8.52 | 8.54 | 8.54 | 8.62 | 8.47 | 21.03M |
| September 08, 2025 | 8.4 | 8.6 | 8.6 | 8.61 | 8.33 | 31.56M |
| September 05, 2025 | 8.12 | 8.39 | 8.39 | 8.39 | 8.08 | 27.71M |
| September 04, 2025 | 8.17 | 8.11 | 8.11 | 8.37 | 7.95 | 30.05M |
| September 03, 2025 | 8.28 | 8.2 | 8.2 | 8.52 | 8.16 | 33.23M |
| September 02, 2025 | 8.3 | 8.29 | 8.29 | 8.39 | 8.05 | 30.54M |
| September 01, 2025 | 8.42 | 8.32 | 8.32 | 8.47 | 8.3 | 21.21M |
| August 29, 2025 | 8.46 | 8.44 | 8.44 | 8.58 | 8.29 | 27.02M |
| August 28, 2025 | 8.41 | 8.44 | 8.44 | 8.49 | 8.14 | 32.05M |
| August 27, 2025 | 8.66 | 8.41 | 8.41 | 8.73 | 8.41 | 35.89M |
| August 26, 2025 | 8.58 | 8.66 | 8.66 | 8.76 | 8.49 | 33.31M |
| August 25, 2025 | 8.69 | 8.62 | 8.62 | 8.76 | 8.53 | 38.02M |
| August 22, 2025 | 8.69 | 8.65 | 8.65 | 8.72 | 8.57 | 34.23M |
| August 21, 2025 | 8.9 | 8.69 | 8.69 | 8.97 | 8.62 | 42.63M |
| August 20, 2025 | 8.68 | 8.83 | 8.83 | 8.84 | 8.6 | 47.24M |
| August 19, 2025 | 8.5 | 8.67 | 8.67 | 8.72 | 8.4 | 43.04M |
| August 18, 2025 | 8.5 | 8.53 | 8.53 | 8.61 | 8.45 | 39.48M |
| August 15, 2025 | 8.3 | 8.43 | 8.43 | 8.47 | 8.25 | 28.62M |
| August 14, 2025 | 8.55 | 8.31 | 8.31 | 8.59 | 8.25 | 32.36M |
| August 13, 2025 | 8.37 | 8.51 | 8.51 | 8.61 | 8.33 | 39.82M |
| August 12, 2025 | 8.47 | 8.39 | 8.39 | 8.52 | 8.34 | 30.2M |
| August 11, 2025 | 8.45 | 8.46 | 8.46 | 8.58 | 8.43 | 47.62M |
| August 08, 2025 | 8.55 | 8.45 | 8.45 | 8.57 | 8.36 | 52.69M |
| August 07, 2025 | 8.69 | 8.58 | 8.58 | 8.85 | 8.41 | 91.43M |
| August 06, 2025 | 7.9 | 8.69 | 8.69 | 8.69 | 7.86 | 81.84M |
| August 05, 2025 | 7.8 | 7.9 | 7.9 | 7.92 | 7.8 | 15.15M |
| August 04, 2025 | 7.58 | 7.82 | 7.82 | 7.84 | 7.53 | 16.11M |
| August 01, 2025 | 7.53 | 7.63 | 7.63 | 7.67 | 7.5 | 12.6M |
| July 31, 2025 | 7.61 | 7.53 | 7.53 | 7.69 | 7.51 | 13.24M |