8.87
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.83 | 8.87 | 8.87 | 8.98 | 8.81 | 4.09M |
| September 25, 2025 | 8.91 | 8.86 | 8.86 | 9.03 | 8.83 | 4.13M |
| September 24, 2025 | 8.89 | 8.93 | 8.93 | 9 | 8.82 | 4.06M |
| September 23, 2025 | 9.04 | 8.97 | 8.97 | 9.11 | 8.7 | 7.02M |
| September 22, 2025 | 9.2 | 9 | 9 | 9.23 | 8.98 | 6.33M |
| September 19, 2025 | 9.95 | 9.19 | 9.19 | 9.95 | 9.13 | 4.63M |
| September 18, 2025 | 9.54 | 9.25 | 9.25 | 9.56 | 9.2 | 8.12M |
| September 17, 2025 | 9.59 | 9.55 | 9.55 | 9.63 | 9.49 | 4.84M |
| September 16, 2025 | 9.63 | 9.68 | 9.58 | 9.74 | 9.52 | 5.37M |
| September 15, 2025 | 9.75 | 9.63 | 9.53 | 9.77 | 9.57 | 5.62M |
| September 12, 2025 | 9.95 | 9.73 | 9.73 | 10 | 9.69 | 7.32M |
| September 11, 2025 | 10.03 | 9.92 | 9.92 | 10.06 | 9.84 | 5.37M |
| September 10, 2025 | 10.05 | 10.05 | 10.05 | 10.21 | 10.01 | 4.59M |
| September 09, 2025 | 10.05 | 10.09 | 10.09 | 10.28 | 9.96 | 6.8M |
| September 08, 2025 | 9.93 | 10.06 | 10.06 | 10.16 | 9.83 | 6.58M |
| September 05, 2025 | 9.86 | 9.84 | 9.84 | 9.88 | 9.76 | 5.44M |
| September 04, 2025 | 9.88 | 9.84 | 9.84 | 10.03 | 9.69 | 6.7M |
| September 03, 2025 | 10.2 | 9.9 | 9.9 | 10.25 | 9.85 | 7.83M |
| September 02, 2025 | 10.2 | 10.15 | 10.15 | 10.25 | 10.04 | 10.23M |
| September 01, 2025 | 9.8 | 10.21 | 10.21 | 10.3 | 9.8 | 14.68M |
| August 29, 2025 | 9.97 | 9.75 | 9.75 | 10.28 | 9.71 | 15.32M |
| August 28, 2025 | 9.2 | 9.8 | 9.8 | 9.84 | 9.2 | 18.57M |
| August 27, 2025 | 9.41 | 9.27 | 9.27 | 9.44 | 9.26 | 7.54M |
| August 26, 2025 | 9.48 | 9.43 | 9.43 | 9.51 | 9.34 | 9.42M |
| August 25, 2025 | 9.19 | 9.53 | 9.53 | 9.6 | 9.18 | 18.31M |
| August 22, 2025 | 9.5 | 9.2 | 9.2 | 9.5 | 9.16 | 16.15M |
| August 21, 2025 | 9.11 | 9.49 | 9.49 | 9.63 | 9.07 | 22.24M |
| August 20, 2025 | 8.87 | 9.07 | 9.07 | 9.27 | 8.84 | 11.47M |
| August 19, 2025 | 8.9 | 8.88 | 8.88 | 8.91 | 8.8 | 4.75M |
| August 18, 2025 | 8.91 | 8.9 | 8.9 | 8.92 | 8.79 | 7.5M |
| August 15, 2025 | 8.85 | 8.91 | 8.91 | 8.92 | 8.85 | 3.64M |
| August 14, 2025 | 8.89 | 8.86 | 8.86 | 8.91 | 8.82 | 5.13M |
| August 13, 2025 | 8.92 | 8.9 | 8.9 | 8.93 | 8.87 | 3.89M |
| August 12, 2025 | 8.97 | 8.91 | 8.91 | 8.97 | 8.88 | 4M |
| August 11, 2025 | 8.98 | 8.99 | 8.99 | 9.01 | 8.87 | 7.19M |
| August 08, 2025 | 9.07 | 8.98 | 8.98 | 9.09 | 8.96 | 2.75M |
| August 07, 2025 | 8.99 | 9.07 | 9.07 | 9.15 | 8.95 | 5.1M |
| August 06, 2025 | 8.98 | 9 | 9 | 9.06 | 8.93 | 4.36M |
| August 05, 2025 | 8.96 | 8.96 | 8.96 | 9.01 | 8.91 | 3.63M |
| August 04, 2025 | 8.98 | 8.96 | 8.96 | 9.08 | 8.92 | 5.23M |
| August 01, 2025 | 8.98 | 9.04 | 9.04 | 9.08 | 8.92 | 3.84M |
| July 31, 2025 | 9.05 | 8.95 | 8.95 | 9.07 | 8.91 | 4.77M |
| July 30, 2025 | 9.07 | 9.05 | 9.05 | 9.11 | 9.01 | 4.01M |
| July 29, 2025 | 9.15 | 9.07 | 9.07 | 9.18 | 9.01 | 3.84M |
| July 28, 2025 | 9.18 | 9.15 | 9.15 | 9.19 | 9.09 | 3.41M |
| July 25, 2025 | 9.26 | 9.17 | 9.17 | 9.29 | 9.16 | 5.12M |
| July 24, 2025 | 9.39 | 9.22 | 9.22 | 9.39 | 9.12 | 10.9M |
| July 23, 2025 | 9.13 | 9.01 | 9.01 | 9.13 | 9 | 3.96M |
| July 22, 2025 | 9.12 | 9.06 | 9.06 | 9.13 | 8.99 | 3.57M |
| July 21, 2025 | 9 | 9.07 | 9.07 | 9.12 | 8.97 | 4.24M |
| July 18, 2025 | 9.02 | 9 | 9 | 9.02 | 8.97 | 2.54M |
| July 17, 2025 | 8.98 | 8.99 | 8.99 | 9.02 | 8.97 | 2.12M |
| July 16, 2025 | 9.02 | 9.01 | 9.01 | 9.05 | 8.97 | 2.91M |
| July 15, 2025 | 9.15 | 9 | 9 | 9.15 | 8.96 | 4.19M |
| July 14, 2025 | 9.1 | 9.15 | 9.15 | 9.17 | 9.1 | 2.79M |
| July 11, 2025 | 9.19 | 9.1 | 9.1 | 9.19 | 9.09 | 4.55M |
| July 10, 2025 | 9.2 | 9.15 | 9.15 | 9.3 | 9.1 | 6.35M |
| July 09, 2025 | 9.16 | 9.07 | 9.07 | 9.19 | 9.05 | 3.74M |
| July 08, 2025 | 9.09 | 9.15 | 9.15 | 9.23 | 9.03 | 5.61M |
| July 07, 2025 | 9.15 | 9.09 | 9.09 | 9.27 | 9.06 | 6.64M |