8.65
-0.02(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.66 | 8.65 | 8.65 | 8.67 | 8.51 | 7.52M |
| September 26, 2025 | 8.6 | 8.67 | 8.67 | 8.78 | 8.57 | 6.81M |
| September 25, 2025 | 8.69 | 8.61 | 8.61 | 8.71 | 8.59 | 6.01M |
| September 24, 2025 | 8.6 | 8.69 | 8.69 | 8.72 | 8.56 | 5.22M |
| September 23, 2025 | 8.65 | 8.65 | 8.65 | 8.7 | 8.55 | 7.27M |
| September 22, 2025 | 8.8 | 8.67 | 8.67 | 8.81 | 8.61 | 7.76M |
| September 19, 2025 | 9.08 | 8.82 | 8.82 | 9.08 | 8.69 | 7.79M |
| September 18, 2025 | 8.96 | 8.78 | 8.78 | 8.96 | 8.75 | 11.24M |
| September 17, 2025 | 9.04 | 8.9 | 8.9 | 9.05 | 8.85 | 9.68M |
| September 16, 2025 | 9.15 | 9 | 9 | 9.15 | 8.84 | 13.91M |
| September 15, 2025 | 9.05 | 9.16 | 9.16 | 9.17 | 9.04 | 11.48M |
| September 12, 2025 | 9.08 | 9.08 | 9.08 | 9.15 | 9.06 | 8.83M |
| September 11, 2025 | 8.98 | 9.11 | 9.11 | 9.17 | 8.96 | 13.83M |
| September 10, 2025 | 8.95 | 9.01 | 9.01 | 9.02 | 8.88 | 10.51M |
| September 09, 2025 | 9.12 | 9.08 | 8.93 | 9.15 | 9 | 10.95M |
| September 08, 2025 | 8.89 | 9.15 | 9 | 9.19 | 8.89 | 17.66M |
| September 05, 2025 | 8.89 | 8.86 | 8.86 | 8.89 | 8.7 | 8.92M |
| September 04, 2025 | 8.64 | 8.88 | 8.88 | 8.94 | 8.6 | 16.19M |
| September 03, 2025 | 8.91 | 8.6 | 8.6 | 8.94 | 8.56 | 11.08M |
| September 02, 2025 | 8.85 | 8.88 | 8.88 | 8.99 | 8.79 | 10.1M |
| September 01, 2025 | 8.8 | 8.86 | 8.86 | 8.88 | 8.73 | 9.56M |
| August 29, 2025 | 8.86 | 8.83 | 8.83 | 8.99 | 8.83 | 8.51M |
| August 28, 2025 | 9 | 8.86 | 8.86 | 9.04 | 8.75 | 16.75M |
| August 27, 2025 | 9.2 | 9 | 9 | 9.26 | 9 | 16.74M |
| August 26, 2025 | 9.03 | 9.26 | 9.26 | 9.35 | 8.98 | 22.33M |
| August 25, 2025 | 9.03 | 9.04 | 9.04 | 9.07 | 8.96 | 13.12M |
| August 22, 2025 | 9.07 | 9.03 | 9.03 | 9.12 | 8.94 | 12.16M |
| August 21, 2025 | 9.08 | 9.06 | 9.06 | 9.13 | 9.01 | 13.61M |
| August 20, 2025 | 9.05 | 9.04 | 9.04 | 9.06 | 8.95 | 13.57M |
| August 19, 2025 | 9.11 | 9.08 | 9.08 | 9.16 | 9.06 | 13.1M |
| August 18, 2025 | 9.24 | 9.14 | 9.14 | 9.31 | 9.08 | 17.24M |
| August 15, 2025 | 9.05 | 9.11 | 9.11 | 9.15 | 9.05 | 11.11M |
| August 14, 2025 | 9.23 | 9.03 | 9.03 | 9.28 | 9.02 | 16.24M |
| August 13, 2025 | 9.35 | 9.31 | 9.31 | 9.4 | 9.12 | 26.76M |
| August 12, 2025 | 9.52 | 9.36 | 9.36 | 9.98 | 9.33 | 39.21M |
| August 11, 2025 | 9.55 | 9.44 | 9.44 | 9.65 | 9.3 | 39.54M |
| August 08, 2025 | 9.17 | 9.23 | 9.23 | 9.25 | 9.01 | 21.43M |
| August 07, 2025 | 8.96 | 9 | 9 | 9.07 | 8.86 | 10.34M |
| August 06, 2025 | 9 | 8.92 | 8.92 | 9.03 | 8.87 | 10.46M |
| August 05, 2025 | 8.88 | 9.01 | 9.01 | 9.09 | 8.86 | 15.57M |
| August 04, 2025 | 8.77 | 8.85 | 8.85 | 8.93 | 8.75 | 11.56M |
| August 01, 2025 | 8.81 | 8.78 | 8.78 | 8.96 | 8.78 | 10.77M |
| July 31, 2025 | 9 | 8.86 | 8.86 | 9 | 8.82 | 14.5M |
| July 30, 2025 | 8.83 | 9.01 | 9.01 | 9.11 | 8.81 | 23.62M |
| July 29, 2025 | 8.89 | 8.83 | 8.83 | 8.95 | 8.73 | 11.52M |
| July 28, 2025 | 9 | 8.89 | 8.89 | 9.04 | 8.85 | 12.86M |
| July 25, 2025 | 8.9 | 8.85 | 8.85 | 9 | 8.81 | 17.59M |
| July 24, 2025 | 8.7 | 8.8 | 8.8 | 8.81 | 8.63 | 11.42M |
| July 23, 2025 | 8.85 | 8.73 | 8.73 | 8.89 | 8.7 | 16.54M |
| July 22, 2025 | 8.51 | 8.8 | 8.8 | 8.9 | 8.47 | 29.89M |
| July 21, 2025 | 8.35 | 8.53 | 8.53 | 8.6 | 8.31 | 16.85M |
| July 18, 2025 | 8.36 | 8.34 | 8.34 | 8.37 | 8.31 | 7.5M |
| July 17, 2025 | 8.35 | 8.35 | 8.35 | 8.41 | 8.32 | 6.63M |
| July 16, 2025 | 8.36 | 8.37 | 8.37 | 8.4 | 8.33 | 6.8M |
| July 15, 2025 | 8.53 | 8.37 | 8.37 | 8.55 | 8.34 | 13.45M |
| July 14, 2025 | 8.54 | 8.55 | 8.55 | 8.68 | 8.44 | 17.29M |
| July 11, 2025 | 8.33 | 8.45 | 8.45 | 8.51 | 8.33 | 15.46M |
| July 10, 2025 | 8.33 | 8.33 | 8.33 | 8.35 | 8.28 | 8.9M |
| July 09, 2025 | 8.23 | 8.3 | 8.3 | 8.37 | 8.22 | 14.55M |
| July 08, 2025 | 8.16 | 8.2 | 8.2 | 8.21 | 8.16 | 6.33M |