8.55
-0.24(-2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.82 | 8.55 | 8.55 | 8.83 | 8.54 | 9.7M |
| October 16, 2025 | 8.91 | 8.79 | 8.79 | 8.93 | 8.78 | 8.89M |
| October 15, 2025 | 8.91 | 8.94 | 8.94 | 8.96 | 8.85 | 8.34M |
| October 14, 2025 | 9.05 | 8.9 | 8.9 | 9.11 | 8.87 | 11.57M |
| October 13, 2025 | 8.9 | 9.03 | 9.03 | 9.05 | 8.61 | 14.03M |
| October 10, 2025 | 9.25 | 9.14 | 9.14 | 9.26 | 9.11 | 11.42M |
| October 09, 2025 | 9.09 | 9.26 | 9.26 | 9.42 | 9.06 | 18.8M |
| September 30, 2025 | 9 | 9.04 | 9.04 | 9.07 | 8.96 | 10.71M |
| September 29, 2025 | 9.01 | 8.99 | 8.99 | 9.04 | 8.76 | 14.53M |
| September 26, 2025 | 9.18 | 9.04 | 9.04 | 9.18 | 9.03 | 15.67M |
| September 25, 2025 | 9.41 | 9.19 | 9.19 | 9.41 | 9.19 | 14.59M |
| September 24, 2025 | 9.1 | 9.42 | 9.42 | 9.42 | 9.09 | 16.85M |
| September 23, 2025 | 9.43 | 9.17 | 9.17 | 9.44 | 9 | 21.86M |
| September 22, 2025 | 9.31 | 9.43 | 9.43 | 9.53 | 9.31 | 14.62M |
| September 19, 2025 | 9.41 | 9.31 | 9.31 | 9.5 | 9.28 | 14.04M |
| September 18, 2025 | 9.56 | 9.42 | 9.42 | 9.65 | 9.34 | 23.39M |
| September 17, 2025 | 9.62 | 9.62 | 9.62 | 9.66 | 9.55 | 21.43M |
| September 16, 2025 | 9.13 | 9.62 | 9.62 | 9.63 | 9.1 | 32.64M |
| September 15, 2025 | 9.25 | 9.12 | 9.12 | 9.26 | 9.11 | 10.06M |
| September 12, 2025 | 9.07 | 9.2 | 9.2 | 9.32 | 9.07 | 12.39M |
| September 11, 2025 | 9.1 | 9.25 | 9.25 | 9.26 | 8.98 | 15.32M |
| September 10, 2025 | 9.13 | 9.08 | 9.08 | 9.16 | 9.05 | 9.84M |
| September 09, 2025 | 9.28 | 9.13 | 9.13 | 9.29 | 9.08 | 13.78M |
| September 08, 2025 | 9.3 | 9.32 | 9.32 | 9.38 | 9.22 | 14.77M |
| September 05, 2025 | 9.07 | 9.32 | 9.32 | 9.32 | 9.01 | 17M |
| September 04, 2025 | 9.2 | 9.06 | 9.06 | 9.35 | 8.92 | 21.13M |
| September 03, 2025 | 9.4 | 9.17 | 9.17 | 9.45 | 9.12 | 20.15M |
| September 02, 2025 | 9.76 | 9.39 | 9.39 | 9.77 | 9.29 | 29.57M |
| September 01, 2025 | 9.73 | 9.78 | 9.78 | 9.83 | 9.68 | 18.12M |
| August 29, 2025 | 9.88 | 9.71 | 9.71 | 9.88 | 9.69 | 21.07M |
| August 28, 2025 | 9.66 | 9.9 | 9.9 | 9.91 | 9.45 | 37.73M |
| August 27, 2025 | 10.01 | 9.69 | 9.69 | 10.06 | 9.67 | 35.84M |
| August 26, 2025 | 9.79 | 10 | 10 | 10.06 | 9.78 | 41.65M |
| August 25, 2025 | 9.99 | 9.87 | 9.87 | 10.09 | 9.8 | 33.06M |
| August 22, 2025 | 9.83 | 9.92 | 9.92 | 9.95 | 9.83 | 28.82M |
| August 21, 2025 | 10.23 | 9.89 | 9.89 | 10.27 | 9.84 | 39.72M |
| August 20, 2025 | 9.9 | 10.03 | 10.03 | 10.09 | 9.82 | 44.03M |
| August 19, 2025 | 9.81 | 10.01 | 10.01 | 10.17 | 9.8 | 67.21M |
| August 18, 2025 | 9.41 | 9.73 | 9.73 | 9.73 | 9.4 | 46.09M |
| August 15, 2025 | 9.3 | 9.4 | 9.4 | 9.41 | 9.28 | 12.9M |
| August 14, 2025 | 9.48 | 9.34 | 9.34 | 9.51 | 9.26 | 18.65M |
| August 13, 2025 | 9.47 | 9.45 | 9.45 | 9.5 | 9.4 | 13.66M |
| August 12, 2025 | 9.5 | 9.47 | 9.47 | 9.52 | 9.41 | 12.39M |
| August 11, 2025 | 9.29 | 9.51 | 9.51 | 9.51 | 9.28 | 23.07M |
| August 08, 2025 | 9.4 | 9.25 | 9.25 | 9.41 | 9.24 | 11.7M |
| August 07, 2025 | 9.36 | 9.39 | 9.39 | 9.43 | 9.32 | 13.44M |
| August 06, 2025 | 9.33 | 9.36 | 9.36 | 9.36 | 9.24 | 12.44M |
| August 05, 2025 | 9.25 | 9.32 | 9.32 | 9.32 | 9.24 | 9.31M |
| August 04, 2025 | 9.13 | 9.25 | 9.25 | 9.25 | 9.07 | 10.6M |
| August 01, 2025 | 9.25 | 9.17 | 9.17 | 9.31 | 9.16 | 12.04M |
| July 31, 2025 | 9.37 | 9.23 | 9.23 | 9.44 | 9.21 | 15.53M |
| July 30, 2025 | 9.54 | 9.39 | 9.39 | 9.54 | 9.32 | 13.91M |
| July 29, 2025 | 9.45 | 9.52 | 9.52 | 9.58 | 9.4 | 14.99M |
| July 28, 2025 | 9.54 | 9.49 | 9.49 | 9.56 | 9.45 | 15.17M |
| July 25, 2025 | 9.46 | 9.49 | 9.49 | 9.51 | 9.39 | 18.15M |
| July 24, 2025 | 9.3 | 9.44 | 9.44 | 9.44 | 9.3 | 18.95M |
| July 23, 2025 | 9.37 | 9.25 | 9.25 | 9.39 | 9.24 | 14.2M |
| July 22, 2025 | 9.49 | 9.36 | 9.36 | 9.49 | 9.32 | 14.97M |
| July 21, 2025 | 9.38 | 9.46 | 9.46 | 9.46 | 9.34 | 12.89M |
| July 18, 2025 | 9.43 | 9.39 | 9.39 | 9.48 | 9.34 | 11.64M |