8.44
+0.31(+3.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.81 | 8.44 | 8.44 | 8.9 | 7.76 | 111.95M |
| October 16, 2025 | 7.52 | 8.13 | 8.13 | 8.4 | 7.24 | 106.93M |
| October 15, 2025 | 7.98 | 7.66 | 7.66 | 8.2 | 7.65 | 96.72M |
| October 14, 2025 | 9.7 | 8.5 | 8.5 | 9.99 | 8.45 | 139.41M |
| October 13, 2025 | 7.68 | 9.26 | 9.26 | 9.26 | 7.58 | 114.23M |
| October 10, 2025 | 8.78 | 8.42 | 8.42 | 8.84 | 8.42 | 67.15M |
| October 09, 2025 | 11.44 | 9.36 | 9.36 | 11.44 | 9.36 | 120.64M |
| September 30, 2025 | 10.3 | 10.4 | 10.4 | 10.4 | 10.02 | 42.34M |
| September 29, 2025 | 8.95 | 9.45 | 9.45 | 9.45 | 8.93 | 67.98M |
| September 26, 2025 | 8.14 | 8.59 | 8.59 | 8.59 | 8.14 | 85.38M |
| September 25, 2025 | 7.15 | 7.81 | 7.81 | 7.81 | 6.69 | 82.7M |
| September 24, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 8.12M |
| September 23, 2025 | 5.8 | 6.45 | 6.45 | 6.45 | 5.73 | 48.19M |
| September 22, 2025 | 5.27 | 5.86 | 5.86 | 5.86 | 5.18 | 25.91M |
| September 19, 2025 | 5.27 | 5.33 | 5.33 | 5.39 | 5.1 | 17.04M |
| September 18, 2025 | 5.31 | 5.27 | 5.27 | 5.45 | 5.22 | 13.06M |
| September 17, 2025 | 5.39 | 5.37 | 5.37 | 5.41 | 5.34 | 5.89M |
| September 16, 2025 | 5.3 | 5.39 | 5.39 | 5.39 | 5.28 | 8.11M |
| September 15, 2025 | 5.32 | 5.31 | 5.31 | 5.34 | 5.25 | 4.58M |
| September 12, 2025 | 5.31 | 5.31 | 5.31 | 5.35 | 5.24 | 6.74M |
| September 11, 2025 | 5.29 | 5.33 | 5.33 | 5.34 | 5.2 | 6.4M |
| September 10, 2025 | 5.35 | 5.31 | 5.31 | 5.35 | 5.24 | 6.6M |
| September 09, 2025 | 5.32 | 5.3 | 5.3 | 5.47 | 5.25 | 11.06M |
| September 08, 2025 | 5.17 | 5.3 | 5.3 | 5.35 | 5.16 | 9.96M |
| September 05, 2025 | 5.16 | 5.18 | 5.18 | 5.21 | 5.06 | 8.61M |
| September 04, 2025 | 5.07 | 5.15 | 5.15 | 5.25 | 5.06 | 11.5M |
| September 03, 2025 | 5.22 | 5.07 | 5.07 | 5.29 | 5.04 | 9.36M |
| September 02, 2025 | 5.18 | 5.22 | 5.22 | 5.26 | 5.08 | 12.52M |
| September 01, 2025 | 5.1 | 5.2 | 5.2 | 5.3 | 5.02 | 14.87M |
| August 29, 2025 | 5.17 | 5.1 | 5.1 | 5.2 | 5.08 | 11.64M |
| August 28, 2025 | 5.24 | 5.15 | 5.15 | 5.39 | 4.96 | 15.86M |
| August 27, 2025 | 5.56 | 5.24 | 5.24 | 5.57 | 5.21 | 15.38M |
| August 26, 2025 | 5.52 | 5.53 | 5.53 | 5.59 | 5.41 | 11.38M |
| August 25, 2025 | 5.59 | 5.48 | 5.48 | 5.65 | 5.46 | 12.92M |
| August 22, 2025 | 5.62 | 5.61 | 5.61 | 5.67 | 5.5 | 10.06M |
| August 21, 2025 | 5.64 | 5.62 | 5.62 | 5.65 | 5.58 | 9.15M |
| August 20, 2025 | 5.5 | 5.6 | 5.6 | 5.6 | 5.46 | 9.87M |
| August 19, 2025 | 5.43 | 5.53 | 5.53 | 5.53 | 5.35 | 11.93M |
| August 18, 2025 | 5.52 | 5.41 | 5.41 | 5.54 | 5.4 | 11.79M |
| August 15, 2025 | 5.5 | 5.47 | 5.47 | 5.54 | 5.43 | 7.86M |
| August 14, 2025 | 5.68 | 5.46 | 5.46 | 5.7 | 5.45 | 8.34M |
| August 13, 2025 | 5.73 | 5.68 | 5.68 | 5.8 | 5.65 | 8M |
| August 12, 2025 | 5.76 | 5.72 | 5.72 | 5.77 | 5.69 | 7.78M |
| August 11, 2025 | 5.61 | 5.76 | 5.76 | 5.77 | 5.61 | 10.72M |
| August 08, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.53 | 7.79M |
| August 07, 2025 | 5.65 | 5.62 | 5.62 | 5.66 | 5.57 | 5.98M |
| August 06, 2025 | 5.63 | 5.64 | 5.64 | 5.69 | 5.58 | 7.42M |
| August 05, 2025 | 5.58 | 5.61 | 5.61 | 5.64 | 5.54 | 8.57M |
| August 04, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.37 | 8.97M |
| August 01, 2025 | 5.51 | 5.55 | 5.55 | 5.64 | 5.44 | 9.25M |
| July 31, 2025 | 5.53 | 5.48 | 5.48 | 5.6 | 5.45 | 7.22M |
| July 30, 2025 | 5.55 | 5.56 | 5.56 | 5.6 | 5.48 | 7.93M |
| July 29, 2025 | 5.66 | 5.55 | 5.55 | 5.66 | 5.44 | 9.17M |
| July 28, 2025 | 5.64 | 5.66 | 5.66 | 5.69 | 5.59 | 9.27M |
| July 25, 2025 | 5.61 | 5.6 | 5.6 | 5.65 | 5.53 | 10.24M |
| July 24, 2025 | 5.45 | 5.55 | 5.55 | 5.56 | 5.45 | 9.73M |
| July 23, 2025 | 5.51 | 5.44 | 5.44 | 5.58 | 5.42 | 9.87M |
| July 22, 2025 | 5.58 | 5.48 | 5.48 | 5.59 | 5.41 | 14.56M |
| July 21, 2025 | 5.67 | 5.58 | 5.58 | 5.72 | 5.54 | 12.28M |
| July 18, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.53 | 10.88M |