8.42
-0.67(-7.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9 | 8.42 | 8.42 | 9 | 8.39 | 159.93M |
| October 16, 2025 | 8.93 | 9.09 | 9.09 | 9.09 | 8.81 | 58.09M |
| October 15, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.1 | 42.54M |
| October 14, 2025 | 7.56 | 7.51 | 7.51 | 7.7 | 7.49 | 16.06M |
| October 13, 2025 | 7.35 | 7.55 | 7.55 | 7.55 | 7.21 | 18.59M |
| October 10, 2025 | 7.49 | 7.51 | 7.51 | 7.57 | 7.4 | 16.5M |
| October 09, 2025 | 7.36 | 7.47 | 7.47 | 7.47 | 7.33 | 17.46M |
| September 30, 2025 | 7.25 | 7.32 | 7.32 | 7.38 | 7.25 | 12.57M |
| September 29, 2025 | 7.22 | 7.24 | 7.24 | 7.31 | 7.09 | 11.78M |
| September 26, 2025 | 7.18 | 7.21 | 7.21 | 7.31 | 7.13 | 11.51M |
| September 25, 2025 | 7.34 | 7.18 | 7.18 | 7.34 | 7.17 | 11.39M |
| September 24, 2025 | 7.2 | 7.32 | 7.32 | 7.32 | 7.15 | 11.73M |
| September 23, 2025 | 7.23 | 7.25 | 7.25 | 7.26 | 7.01 | 18.16M |
| September 22, 2025 | 7.27 | 7.25 | 7.25 | 7.33 | 7.19 | 10.83M |
| September 19, 2025 | 7.29 | 7.26 | 7.26 | 7.42 | 7.21 | 14.38M |
| September 18, 2025 | 7.45 | 7.3 | 7.3 | 7.48 | 7.23 | 18.75M |
| September 17, 2025 | 7.41 | 7.44 | 7.44 | 7.49 | 7.37 | 13.41M |
| September 16, 2025 | 7.37 | 7.44 | 7.44 | 7.44 | 7.31 | 16.82M |
| September 15, 2025 | 7.36 | 7.36 | 7.36 | 7.42 | 7.33 | 12.95M |
| September 12, 2025 | 7.44 | 7.41 | 7.41 | 7.49 | 7.37 | 18.98M |
| September 11, 2025 | 7.27 | 7.44 | 7.44 | 7.47 | 7.18 | 29.92M |
| September 10, 2025 | 7.14 | 7.29 | 7.29 | 7.32 | 7.11 | 38.45M |
| September 09, 2025 | 7.2 | 7.14 | 7.14 | 7.3 | 7.11 | 43.78M |
| September 08, 2025 | 7.05 | 7.18 | 7.18 | 7.28 | 7.04 | 76.02M |
| September 05, 2025 | 7.7 | 7.82 | 7.82 | 7.82 | 7.65 | 14.17M |
| September 04, 2025 | 7.63 | 7.67 | 7.67 | 7.8 | 7.56 | 19.74M |
| September 03, 2025 | 7.99 | 7.63 | 7.63 | 7.99 | 7.56 | 21.47M |
| September 02, 2025 | 8.1 | 7.93 | 7.93 | 8.12 | 7.82 | 23.48M |
| September 01, 2025 | 8.12 | 8.13 | 8.13 | 8.2 | 8.07 | 16.12M |
| August 29, 2025 | 8.12 | 8.16 | 8.16 | 8.21 | 8.07 | 19.31M |
| August 28, 2025 | 8.13 | 8.11 | 8.11 | 8.28 | 7.77 | 32.96M |
| August 27, 2025 | 8.44 | 8.12 | 8.12 | 8.44 | 8.12 | 34.4M |
| August 26, 2025 | 8.51 | 8.44 | 8.44 | 8.52 | 8.39 | 26.54M |
| August 25, 2025 | 8.51 | 8.52 | 8.52 | 8.57 | 8.41 | 47.18M |
| August 22, 2025 | 8.54 | 8.51 | 8.51 | 8.65 | 8.36 | 51.63M |
| August 21, 2025 | 8.36 | 8.49 | 8.49 | 8.56 | 8.35 | 49.73M |
| August 20, 2025 | 8.3 | 8.38 | 8.38 | 8.39 | 8.26 | 31.19M |
| August 19, 2025 | 8.33 | 8.29 | 8.29 | 8.34 | 8.21 | 21.77M |
| August 18, 2025 | 8.23 | 8.33 | 8.33 | 8.34 | 8.22 | 31.51M |
| August 15, 2025 | 8.02 | 8.2 | 8.2 | 8.24 | 8.02 | 21.89M |
| August 14, 2025 | 8.27 | 8.05 | 8.05 | 8.29 | 8.03 | 30.36M |
| August 13, 2025 | 8.23 | 8.28 | 8.28 | 8.29 | 8.17 | 28.16M |
| August 12, 2025 | 8.38 | 8.23 | 8.23 | 8.4 | 8.17 | 31.88M |
| August 11, 2025 | 8.32 | 8.36 | 8.36 | 8.4 | 8.3 | 30.58M |
| August 08, 2025 | 8.2 | 8.28 | 8.28 | 8.4 | 8.18 | 30.6M |
| August 07, 2025 | 8.43 | 8.21 | 8.21 | 8.45 | 8.2 | 29.26M |
| August 06, 2025 | 8.09 | 8.3 | 8.3 | 8.3 | 8.08 | 41.52M |
| August 05, 2025 | 8.14 | 8.12 | 8.12 | 8.24 | 8.07 | 39.42M |
| August 04, 2025 | 7.96 | 8.28 | 8.28 | 8.29 | 7.94 | 34.56M |
| August 01, 2025 | 8.01 | 8 | 8 | 8.06 | 7.91 | 17.96M |
| July 31, 2025 | 8.11 | 8.01 | 8.01 | 8.19 | 7.98 | 21.25M |
| July 30, 2025 | 8.26 | 8.14 | 8.14 | 8.3 | 8.06 | 27.18M |
| July 29, 2025 | 8.31 | 8.27 | 8.27 | 8.33 | 8.14 | 29.04M |
| July 28, 2025 | 8.29 | 8.32 | 8.32 | 8.46 | 8.22 | 33.66M |
| July 25, 2025 | 8.35 | 8.24 | 8.24 | 8.37 | 8.22 | 28.84M |
| July 24, 2025 | 8.34 | 8.36 | 8.36 | 8.42 | 8.3 | 38.84M |
| July 23, 2025 | 8.86 | 8.34 | 8.34 | 8.86 | 8.33 | 77.02M |
| July 22, 2025 | 8.39 | 8.96 | 8.96 | 8.97 | 8.35 | 88.6M |
| July 21, 2025 | 8.24 | 8.43 | 8.43 | 8.51 | 8.12 | 65.31M |
| July 18, 2025 | 8.03 | 8.07 | 8.07 | 8.07 | 7.92 | 32.66M |