8.81
-0.13(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 8.9 | 8.81 | 8.81 | 8.98 | 8.77 | 36.23M |
| October 29, 2025 | 8.97 | 8.94 | 8.94 | 9.08 | 8.86 | 57.63M |
| October 28, 2025 | 8.8 | 8.74 | 8.74 | 8.83 | 8.7 | 25.74M |
| October 27, 2025 | 8.7 | 8.76 | 8.76 | 8.87 | 8.7 | 35.08M |
| October 24, 2025 | 8.63 | 8.63 | 8.63 | 8.71 | 8.6 | 19.71M |
| October 23, 2025 | 8.7 | 8.63 | 8.63 | 8.73 | 8.49 | 25.53M |
| October 22, 2025 | 8.72 | 8.73 | 8.73 | 8.81 | 8.66 | 19.78M |
| October 21, 2025 | 8.63 | 8.73 | 8.73 | 8.73 | 8.56 | 25.91M |
| October 20, 2025 | 8.61 | 8.63 | 8.63 | 8.78 | 8.5 | 26.68M |
| October 17, 2025 | 8.66 | 8.48 | 8.48 | 8.78 | 8.47 | 30.67M |
| October 16, 2025 | 8.84 | 8.64 | 8.64 | 8.84 | 8.61 | 24.7M |
| October 15, 2025 | 8.77 | 8.83 | 8.83 | 8.84 | 8.65 | 26.67M |
| October 14, 2025 | 8.74 | 8.76 | 8.76 | 9.01 | 8.72 | 43.5M |
| October 13, 2025 | 8.44 | 8.73 | 8.73 | 8.76 | 8.42 | 29.57M |
| October 10, 2025 | 8.99 | 8.89 | 8.89 | 9.03 | 8.86 | 27.99M |
| October 09, 2025 | 8.92 | 8.98 | 8.98 | 9.02 | 8.82 | 35.29M |
| September 30, 2025 | 8.91 | 8.86 | 8.86 | 8.95 | 8.85 | 27.72M |
| September 29, 2025 | 8.79 | 8.97 | 8.97 | 9.15 | 8.6 | 50.88M |
| September 26, 2025 | 9.14 | 8.94 | 8.94 | 9.3 | 8.9 | 56.35M |
| September 25, 2025 | 8.88 | 8.83 | 8.83 | 8.94 | 8.78 | 27.06M |
| September 24, 2025 | 8.75 | 8.88 | 8.88 | 8.88 | 8.67 | 32.15M |
| September 23, 2025 | 9.12 | 8.83 | 8.83 | 9.12 | 8.63 | 52.11M |
| September 22, 2025 | 9.24 | 9.11 | 9.11 | 9.27 | 9.03 | 36.65M |
| September 19, 2025 | 9.41 | 9.23 | 9.23 | 9.47 | 9.21 | 39.4M |
| September 18, 2025 | 9.8 | 9.52 | 9.52 | 9.8 | 9.45 | 64.36M |
| September 17, 2025 | 9.78 | 9.89 | 9.89 | 9.96 | 9.68 | 75.15M |
| September 16, 2025 | 9.5 | 9.62 | 9.62 | 9.63 | 9.4 | 39.37M |
| September 15, 2025 | 9.65 | 9.5 | 9.5 | 9.74 | 9.49 | 34.74M |
| September 12, 2025 | 9.77 | 9.56 | 9.56 | 9.78 | 9.55 | 46.07M |
| September 11, 2025 | 9.49 | 9.63 | 9.63 | 9.63 | 9.35 | 43.69M |
| September 10, 2025 | 9.49 | 9.49 | 9.49 | 9.69 | 9.42 | 32.78M |
| September 09, 2025 | 9.74 | 9.49 | 9.49 | 9.78 | 9.45 | 43.76M |
| September 08, 2025 | 9.6 | 9.75 | 9.75 | 9.83 | 9.52 | 55.04M |
| September 05, 2025 | 9.37 | 9.63 | 9.63 | 9.66 | 9.2 | 54.5M |
| September 04, 2025 | 9.41 | 9.38 | 9.38 | 9.55 | 9.18 | 58.13M |
| September 03, 2025 | 9.8 | 9.34 | 9.34 | 9.86 | 9.31 | 71.21M |
| September 02, 2025 | 10.66 | 9.8 | 9.8 | 10.66 | 9.8 | 116.67M |
| September 01, 2025 | 10.58 | 10.68 | 10.68 | 10.75 | 10.54 | 89.64M |
| August 29, 2025 | 10.72 | 10.53 | 10.53 | 10.88 | 10.42 | 90.75M |
| August 28, 2025 | 10.76 | 10.67 | 10.67 | 10.92 | 10.26 | 143.96M |
| August 27, 2025 | 11.03 | 11 | 11 | 11.59 | 10.98 | 236.85M |
| August 26, 2025 | 10.63 | 11.76 | 11.76 | 11.76 | 10.33 | 124.32M |
| August 25, 2025 | 10.53 | 10.69 | 10.69 | 10.78 | 10.44 | 129.65M |
| August 22, 2025 | 10.26 | 10.6 | 10.6 | 10.78 | 10.21 | 137.12M |
| August 21, 2025 | 10.72 | 10.52 | 10.52 | 10.98 | 10.49 | 198.92M |
| August 20, 2025 | 10.2 | 10.28 | 10.28 | 10.32 | 10.06 | 83.92M |
| August 19, 2025 | 10.07 | 10.31 | 10.31 | 10.46 | 10.03 | 123.16M |
| August 18, 2025 | 10.24 | 10.12 | 10.12 | 10.29 | 9.96 | 106.88M |
| August 15, 2025 | 10.09 | 10.24 | 10.24 | 10.39 | 9.85 | 127.24M |
| August 14, 2025 | 10.01 | 10.24 | 10.24 | 10.63 | 9.96 | 182.05M |
| August 13, 2025 | 9.81 | 10.19 | 10.19 | 10.5 | 9.61 | 152.3M |
| August 12, 2025 | 9.43 | 9.81 | 9.81 | 9.81 | 9.35 | 110.12M |
| August 11, 2025 | 9.28 | 9.44 | 9.44 | 9.48 | 9.24 | 53.9M |
| August 08, 2025 | 9.32 | 9.31 | 9.31 | 9.45 | 9.26 | 51.68M |
| August 07, 2025 | 9.48 | 9.37 | 9.37 | 9.48 | 9.33 | 43.48M |
| August 06, 2025 | 9.39 | 9.46 | 9.46 | 9.51 | 9.32 | 48.66M |
| August 05, 2025 | 9.34 | 9.44 | 9.44 | 9.51 | 9.29 | 55.44M |
| August 04, 2025 | 9.27 | 9.34 | 9.34 | 9.35 | 9.22 | 44.59M |
| August 01, 2025 | 9.74 | 9.42 | 9.42 | 9.74 | 9.35 | 75.27M |
| July 31, 2025 | 9.9 | 9.81 | 9.81 | 10.03 | 9.78 | 51.39M |