8.65
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.67 | 8.65 | 8.65 | 8.77 | 8.62 | 8.61M |
| September 29, 2025 | 8.59 | 8.66 | 8.66 | 8.72 | 8.43 | 8.62M |
| September 26, 2025 | 8.57 | 8.59 | 8.59 | 8.75 | 8.49 | 9.01M |
| September 25, 2025 | 8.67 | 8.62 | 8.62 | 8.77 | 8.58 | 8.75M |
| September 24, 2025 | 8.68 | 8.67 | 8.67 | 8.73 | 8.56 | 10.09M |
| September 23, 2025 | 8.64 | 8.76 | 8.76 | 8.78 | 8.45 | 14.73M |
| September 22, 2025 | 8.84 | 8.64 | 8.64 | 8.9 | 8.57 | 12M |
| September 19, 2025 | 8.84 | 8.66 | 8.66 | 8.93 | 8.6 | 11.35M |
| September 18, 2025 | 9.19 | 8.85 | 8.85 | 9.25 | 8.76 | 16.76M |
| September 17, 2025 | 9.08 | 9.12 | 9.12 | 9.29 | 9.05 | 14.8M |
| September 16, 2025 | 8.74 | 9.06 | 9.06 | 9.15 | 8.72 | 19.49M |
| September 15, 2025 | 8.69 | 8.69 | 8.69 | 8.8 | 8.6 | 8.95M |
| September 12, 2025 | 8.8 | 8.64 | 8.64 | 8.83 | 8.61 | 9.57M |
| September 11, 2025 | 8.64 | 8.76 | 8.76 | 8.77 | 8.5 | 11.09M |
| September 10, 2025 | 8.73 | 8.69 | 8.69 | 8.81 | 8.65 | 8.15M |
| September 09, 2025 | 8.87 | 8.73 | 8.73 | 8.89 | 8.7 | 13M |
| September 08, 2025 | 8.6 | 8.89 | 8.89 | 9.11 | 8.58 | 23.99M |
| September 05, 2025 | 8.45 | 8.57 | 8.57 | 8.58 | 8.4 | 13.52M |
| September 04, 2025 | 8.39 | 8.43 | 8.43 | 8.51 | 8.28 | 11.72M |
| September 03, 2025 | 8.66 | 8.41 | 8.41 | 8.73 | 8.37 | 10.17M |
| September 02, 2025 | 8.76 | 8.64 | 8.64 | 8.78 | 8.42 | 13.95M |
| September 01, 2025 | 8.9 | 8.76 | 8.76 | 8.95 | 8.71 | 16.33M |
| August 29, 2025 | 9.14 | 8.93 | 8.93 | 9.14 | 8.83 | 22.02M |
| August 28, 2025 | 9.33 | 9.15 | 9.15 | 9.35 | 8.88 | 28.09M |
| August 27, 2025 | 9.32 | 9.35 | 9.35 | 9.64 | 9.32 | 25.94M |
| August 26, 2025 | 9.35 | 9.3 | 9.3 | 9.38 | 9.26 | 12.33M |
| August 25, 2025 | 9.44 | 9.37 | 9.37 | 9.45 | 9.31 | 14.27M |
| August 22, 2025 | 9.4 | 9.42 | 9.42 | 9.53 | 9.3 | 15.51M |
| August 21, 2025 | 9.64 | 9.45 | 9.45 | 9.68 | 9.38 | 19.64M |
| August 20, 2025 | 9.16 | 9.62 | 9.62 | 9.64 | 9.15 | 32.45M |
| August 19, 2025 | 9.31 | 9.22 | 9.22 | 9.4 | 9.11 | 26.63M |
| August 18, 2025 | 9.43 | 9.35 | 9.35 | 9.49 | 9.27 | 36.53M |
| August 15, 2025 | 9.31 | 9.36 | 9.36 | 9.58 | 9.31 | 46.7M |
| August 14, 2025 | 10.2 | 9.27 | 9.27 | 10.2 | 9.26 | 84.27M |
| August 13, 2025 | 8.88 | 9.59 | 9.59 | 9.59 | 8.77 | 25.75M |
| August 12, 2025 | 8.6 | 8.72 | 8.72 | 8.95 | 8.5 | 19.95M |
| August 11, 2025 | 8.42 | 8.57 | 8.57 | 8.65 | 8.42 | 15.26M |
| August 08, 2025 | 8.3 | 8.42 | 8.42 | 8.53 | 8.28 | 12.25M |
| August 07, 2025 | 8.39 | 8.31 | 8.31 | 8.4 | 8.24 | 9.21M |
| August 06, 2025 | 8.32 | 8.36 | 8.36 | 8.4 | 8.26 | 11.72M |
| August 05, 2025 | 8.07 | 8.31 | 8.31 | 8.34 | 8.05 | 15.23M |
| August 04, 2025 | 8 | 8.05 | 8.05 | 8.08 | 7.98 | 8.14M |
| August 01, 2025 | 8.02 | 8.04 | 8.04 | 8.14 | 8 | 10.57M |
| July 31, 2025 | 8.13 | 8.02 | 8.02 | 8.2 | 7.99 | 9.15M |
| July 30, 2025 | 8.19 | 8.13 | 8.13 | 8.22 | 8.05 | 9.98M |
| July 29, 2025 | 8.29 | 8.18 | 8.18 | 8.3 | 8.11 | 13.09M |
| July 28, 2025 | 8.37 | 8.31 | 8.31 | 8.4 | 8.27 | 15.01M |
| July 25, 2025 | 8.26 | 8.35 | 8.35 | 8.49 | 8.26 | 18.65M |
| July 24, 2025 | 8.29 | 8.26 | 8.26 | 8.4 | 8.24 | 14.16M |
| July 23, 2025 | 8.21 | 8.32 | 8.32 | 8.34 | 8.15 | 16.09M |
| July 22, 2025 | 8.3 | 8.21 | 8.21 | 8.31 | 8.18 | 11.85M |
| July 21, 2025 | 8.26 | 8.3 | 8.3 | 8.33 | 8.17 | 12.02M |
| July 18, 2025 | 8.3 | 8.27 | 8.27 | 8.35 | 8.19 | 14.28M |
| July 17, 2025 | 8.34 | 8.3 | 8.3 | 8.4 | 8.28 | 14.47M |
| July 16, 2025 | 8.3 | 8.3 | 8.3 | 8.34 | 8.16 | 16.38M |
| July 15, 2025 | 8.27 | 8.32 | 8.32 | 8.46 | 8.22 | 25.11M |
| July 14, 2025 | 8.1 | 8.27 | 8.27 | 8.43 | 8.04 | 33.12M |
| July 11, 2025 | 8.05 | 8.1 | 8.1 | 8.3 | 7.93 | 32.75M |
| July 10, 2025 | 7.77 | 7.79 | 7.79 | 7.8 | 7.7 | 7.45M |
| July 09, 2025 | 7.85 | 7.77 | 7.77 | 7.88 | 7.73 | 6.78M |