8.29
-0.13(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.4 | 8.29 | 8.29 | 8.78 | 8.19 | 55.94M |
| September 25, 2025 | 8.62 | 8.42 | 8.42 | 8.69 | 8.4 | 28.49M |
| September 24, 2025 | 8.29 | 8.63 | 8.63 | 8.67 | 8.22 | 35.27M |
| September 23, 2025 | 8.66 | 8.34 | 8.34 | 8.71 | 8.15 | 51.12M |
| September 22, 2025 | 8.71 | 8.66 | 8.66 | 8.8 | 8.55 | 35.88M |
| September 19, 2025 | 8.9 | 8.71 | 8.71 | 9.05 | 8.69 | 40.21M |
| September 18, 2025 | 9.19 | 8.89 | 8.89 | 9.23 | 8.73 | 70.71M |
| September 17, 2025 | 8.95 | 9.25 | 9.25 | 9.34 | 8.79 | 70.69M |
| September 16, 2025 | 8.52 | 9.02 | 9.02 | 9.25 | 8.4 | 81.93M |
| September 15, 2025 | 8.82 | 8.51 | 8.51 | 8.84 | 8.47 | 53.87M |
| September 12, 2025 | 8.93 | 8.79 | 8.79 | 8.95 | 8.78 | 53.94M |
| September 11, 2025 | 8.65 | 8.93 | 8.93 | 8.94 | 8.61 | 65.47M |
| September 10, 2025 | 8.58 | 8.73 | 8.73 | 8.83 | 8.54 | 52.7M |
| September 09, 2025 | 8.72 | 8.6 | 8.6 | 8.93 | 8.56 | 64.92M |
| September 08, 2025 | 8.7 | 8.8 | 8.8 | 8.8 | 8.48 | 73.89M |
| September 05, 2025 | 8.55 | 8.64 | 8.64 | 8.7 | 8.44 | 65.6M |
| September 04, 2025 | 8.43 | 8.5 | 8.5 | 8.64 | 8.3 | 83.04M |
| September 03, 2025 | 8.82 | 8.41 | 8.41 | 8.82 | 8.27 | 85.28M |
| September 02, 2025 | 8.99 | 8.82 | 8.82 | 9.3 | 8.58 | 103.58M |
| September 01, 2025 | 8.9 | 9.01 | 9.01 | 9.14 | 8.71 | 117.9M |
| August 29, 2025 | 8.42 | 8.85 | 8.85 | 9.1 | 8.38 | 162.84M |
| August 28, 2025 | 8.35 | 8.35 | 8.35 | 8.55 | 8.07 | 143.78M |
| August 27, 2025 | 8.21 | 7.92 | 7.92 | 8.27 | 7.9 | 50.65M |
| August 26, 2025 | 8.2 | 8.27 | 8.27 | 8.3 | 8.08 | 65.75M |
| August 25, 2025 | 7.88 | 8.29 | 8.29 | 8.36 | 7.75 | 93.68M |
| August 22, 2025 | 7.75 | 7.82 | 7.82 | 7.89 | 7.7 | 35.82M |
| August 21, 2025 | 7.9 | 7.74 | 7.74 | 7.93 | 7.69 | 42.22M |
| August 20, 2025 | 7.84 | 7.93 | 7.93 | 7.94 | 7.74 | 52.3M |
| August 19, 2025 | 7.78 | 7.77 | 7.77 | 7.85 | 7.7 | 34.51M |
| August 18, 2025 | 7.71 | 7.8 | 7.8 | 7.87 | 7.7 | 47.05M |
| August 15, 2025 | 7.52 | 7.72 | 7.72 | 7.89 | 7.5 | 51.57M |
| August 14, 2025 | 7.79 | 7.52 | 7.52 | 7.81 | 7.49 | 45.93M |
| August 13, 2025 | 7.66 | 7.81 | 7.81 | 7.87 | 7.62 | 48.71M |
| August 12, 2025 | 7.7 | 7.66 | 7.66 | 7.85 | 7.61 | 41.66M |
| August 11, 2025 | 7.73 | 7.69 | 7.69 | 7.81 | 7.67 | 44.13M |
| August 08, 2025 | 7.7 | 7.77 | 7.77 | 7.94 | 7.66 | 56.65M |
| August 07, 2025 | 7.72 | 7.71 | 7.71 | 7.77 | 7.63 | 41.25M |
| August 06, 2025 | 7.57 | 7.74 | 7.74 | 7.84 | 7.53 | 61.45M |
| August 05, 2025 | 7.43 | 7.64 | 7.64 | 7.68 | 7.4 | 62.61M |
| August 04, 2025 | 7.23 | 7.43 | 7.43 | 7.45 | 7.21 | 36.19M |
| August 01, 2025 | 7.33 | 7.27 | 7.27 | 7.38 | 7.21 | 29.42M |
| July 31, 2025 | 7.35 | 7.32 | 7.32 | 7.56 | 7.29 | 45.25M |
| July 30, 2025 | 7.39 | 7.37 | 7.37 | 7.53 | 7.26 | 39.01M |
| July 29, 2025 | 7.36 | 7.4 | 7.4 | 7.45 | 7.27 | 33.98M |
| July 28, 2025 | 7.14 | 7.36 | 7.36 | 7.38 | 7.14 | 49.24M |
| July 25, 2025 | 7.16 | 7.14 | 7.14 | 7.18 | 7.11 | 18.24M |
| July 24, 2025 | 7.12 | 7.16 | 7.16 | 7.19 | 7.12 | 18.74M |
| July 23, 2025 | 7.2 | 7.12 | 7.12 | 7.2 | 7.09 | 22.43M |
| July 22, 2025 | 7.27 | 7.22 | 7.22 | 7.28 | 7.16 | 23.81M |
| July 21, 2025 | 7.25 | 7.25 | 7.25 | 7.28 | 7.19 | 22.38M |
| July 18, 2025 | 7.22 | 7.23 | 7.23 | 7.4 | 7.17 | 38.77M |
| July 17, 2025 | 6.95 | 7.21 | 7.21 | 7.23 | 6.95 | 37.85M |
| July 16, 2025 | 6.99 | 6.95 | 6.95 | 7.04 | 6.92 | 17.57M |
| July 15, 2025 | 7.08 | 6.99 | 6.99 | 7.12 | 6.91 | 29.55M |
| July 14, 2025 | 7.15 | 7.08 | 7.08 | 7.16 | 7.06 | 24.06M |
| July 11, 2025 | 7.13 | 7.15 | 7.15 | 7.19 | 7.1 | 26.51M |
| July 10, 2025 | 7.18 | 7.17 | 7.17 | 7.25 | 7.12 | 23.54M |
| July 09, 2025 | 7.19 | 7.2 | 7.2 | 7.29 | 7.09 | 25.18M |
| July 08, 2025 | 7.13 | 7.2 | 7.2 | 7.41 | 7.1 | 30.39M |
| July 07, 2025 | 7.2 | 7.14 | 7.14 | 7.21 | 7.1 | 17.13M |