8.67
-0.07(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.74 | 8.67 | 8.67 | 8.78 | 8.65 | 8.41M |
| September 25, 2025 | 8.78 | 8.74 | 8.74 | 8.83 | 8.68 | 9.3M |
| September 24, 2025 | 8.65 | 8.77 | 8.77 | 8.78 | 8.63 | 9.2M |
| September 23, 2025 | 8.9 | 8.7 | 8.7 | 8.9 | 8.55 | 14.54M |
| September 22, 2025 | 9.15 | 8.91 | 8.91 | 9.18 | 8.83 | 14.58M |
| September 19, 2025 | 9.7 | 9.19 | 9.19 | 9.7 | 8.95 | 15.33M |
| September 18, 2025 | 9.32 | 9.15 | 9.15 | 9.38 | 9.1 | 21.8M |
| September 17, 2025 | 9.58 | 9.34 | 9.34 | 9.59 | 9.33 | 20.54M |
| September 16, 2025 | 9.55 | 9.59 | 9.59 | 9.69 | 9.51 | 17.28M |
| September 15, 2025 | 9.46 | 9.58 | 9.58 | 9.6 | 9.36 | 17.69M |
| September 12, 2025 | 9.7 | 9.51 | 9.51 | 9.95 | 9.48 | 28.53M |
| September 11, 2025 | 9.78 | 9.82 | 9.82 | 9.97 | 9.63 | 32.43M |
| September 10, 2025 | 9.73 | 9.98 | 9.98 | 10.3 | 9.56 | 44.03M |
| September 09, 2025 | 9.68 | 9.73 | 9.73 | 9.87 | 9.51 | 30.35M |
| September 08, 2025 | 9.75 | 9.74 | 9.74 | 9.95 | 9.63 | 36M |
| September 05, 2025 | 9.54 | 9.91 | 9.91 | 10.2 | 9.07 | 62.71M |
| September 04, 2025 | 9.29 | 9.51 | 9.51 | 9.69 | 9.08 | 47.75M |
| September 03, 2025 | 9.46 | 9.21 | 9.21 | 9.64 | 9.16 | 33.73M |
| September 02, 2025 | 9.34 | 9.55 | 9.55 | 9.8 | 9.2 | 56.06M |
| September 01, 2025 | 9.2 | 9.34 | 9.34 | 9.82 | 9.11 | 51.55M |
| August 29, 2025 | 8.94 | 9.3 | 9.3 | 9.83 | 8.92 | 56.43M |
| August 28, 2025 | 8.79 | 8.94 | 8.94 | 9.17 | 8.79 | 31.36M |
| August 27, 2025 | 8.92 | 8.76 | 8.76 | 8.96 | 8.74 | 13.36M |
| August 26, 2025 | 8.9 | 8.94 | 8.94 | 8.95 | 8.81 | 14.55M |
| August 25, 2025 | 8.88 | 8.92 | 8.92 | 9.02 | 8.75 | 20.64M |
| August 22, 2025 | 8.8 | 8.8 | 8.8 | 8.88 | 8.72 | 8.36M |
| August 21, 2025 | 8.82 | 8.83 | 8.83 | 8.89 | 8.76 | 8.97M |
| August 20, 2025 | 8.71 | 8.82 | 8.82 | 8.85 | 8.65 | 12.96M |
| August 19, 2025 | 8.6 | 8.72 | 8.72 | 8.74 | 8.58 | 11.71M |
| August 18, 2025 | 8.54 | 8.59 | 8.59 | 8.63 | 8.52 | 8.1M |
| August 15, 2025 | 8.5 | 8.54 | 8.54 | 8.56 | 8.44 | 9.48M |
| August 14, 2025 | 8.66 | 8.47 | 8.47 | 8.68 | 8.46 | 14.08M |
| August 13, 2025 | 8.92 | 8.69 | 8.69 | 9 | 8.66 | 14.38M |
| August 12, 2025 | 8.75 | 8.77 | 8.77 | 8.85 | 8.7 | 8.86M |
| August 11, 2025 | 8.63 | 8.75 | 8.75 | 8.76 | 8.6 | 9.75M |
| August 08, 2025 | 8.62 | 8.64 | 8.64 | 8.68 | 8.58 | 5.61M |
| August 07, 2025 | 8.61 | 8.61 | 8.61 | 8.69 | 8.6 | 5.55M |
| August 06, 2025 | 8.75 | 8.65 | 8.65 | 8.75 | 8.6 | 7.78M |
| August 05, 2025 | 8.64 | 8.71 | 8.71 | 8.73 | 8.61 | 5.42M |
| August 04, 2025 | 8.56 | 8.6 | 8.6 | 8.65 | 8.53 | 4.82M |
| August 01, 2025 | 8.59 | 8.65 | 8.65 | 8.66 | 8.56 | 4.76M |
| July 31, 2025 | 8.77 | 8.59 | 8.59 | 8.77 | 8.55 | 8.19M |
| July 30, 2025 | 8.72 | 8.77 | 8.77 | 8.85 | 8.71 | 8.9M |
| July 29, 2025 | 8.81 | 8.76 | 8.76 | 8.87 | 8.67 | 6.69M |
| July 28, 2025 | 8.79 | 8.84 | 8.84 | 8.92 | 8.79 | 7.26M |
| July 25, 2025 | 8.79 | 8.83 | 8.83 | 8.89 | 8.75 | 9.77M |
| July 24, 2025 | 8.69 | 8.8 | 8.8 | 8.83 | 8.68 | 8.88M |
| July 23, 2025 | 8.72 | 8.71 | 8.71 | 8.81 | 8.69 | 7.77M |
| July 22, 2025 | 8.8 | 8.75 | 8.75 | 8.8 | 8.72 | 6.95M |
| July 21, 2025 | 8.79 | 8.79 | 8.79 | 8.84 | 8.72 | 9.49M |
| July 18, 2025 | 8.72 | 8.82 | 8.82 | 8.9 | 8.64 | 15.72M |
| July 17, 2025 | 8.59 | 8.7 | 8.7 | 8.95 | 8.59 | 16.22M |
| July 16, 2025 | 8.52 | 8.58 | 8.58 | 8.61 | 8.5 | 6.69M |
| July 15, 2025 | 8.71 | 8.52 | 8.52 | 8.75 | 8.51 | 9.53M |
| July 14, 2025 | 8.66 | 8.75 | 8.75 | 8.78 | 8.6 | 12.74M |
| July 11, 2025 | 8.69 | 8.67 | 8.67 | 8.83 | 8.51 | 12.69M |
| July 10, 2025 | 8.51 | 8.61 | 8.61 | 8.62 | 8.49 | 9.18M |
| July 09, 2025 | 8.56 | 8.53 | 8.53 | 8.6 | 8.51 | 6.89M |
| July 08, 2025 | 8.52 | 8.56 | 8.56 | 8.59 | 8.48 | 6.18M |
| July 07, 2025 | 8.5 | 8.53 | 8.53 | 8.57 | 8.43 | 8.1M |