8.89
-0.08(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.97 | 8.89 | 8.89 | 9.04 | 8.87 | 16.6M |
| September 11, 2025 | 8.83 | 8.97 | 8.97 | 8.97 | 8.7 | 19.96M |
| September 10, 2025 | 8.81 | 8.84 | 8.84 | 8.99 | 8.8 | 13.59M |
| September 09, 2025 | 8.9 | 8.8 | 8.8 | 8.94 | 8.73 | 13.01M |
| September 08, 2025 | 8.72 | 8.94 | 8.94 | 8.94 | 8.7 | 20.78M |
| September 05, 2025 | 8.63 | 8.71 | 8.71 | 8.72 | 8.43 | 18.28M |
| September 04, 2025 | 8.63 | 8.62 | 8.62 | 8.89 | 8.55 | 23.3M |
| September 03, 2025 | 8.97 | 8.62 | 8.62 | 9.14 | 8.61 | 21.84M |
| September 02, 2025 | 8.9 | 8.83 | 8.83 | 9.01 | 8.56 | 27.36M |
| September 01, 2025 | 8.96 | 8.93 | 8.93 | 9.03 | 8.88 | 18.07M |
| August 29, 2025 | 9.14 | 8.99 | 8.99 | 9.17 | 8.96 | 20.57M |
| August 28, 2025 | 9.1 | 9.15 | 9.15 | 9.23 | 8.8 | 28.24M |
| August 27, 2025 | 9.56 | 9.12 | 9.12 | 9.6 | 9.11 | 36.29M |
| August 26, 2025 | 9.5 | 9.42 | 9.42 | 9.53 | 9.39 | 24.59M |
| August 25, 2025 | 9.45 | 9.52 | 9.52 | 9.58 | 9.41 | 37.35M |
| August 22, 2025 | 9.34 | 9.4 | 9.4 | 9.46 | 9.33 | 23.81M |
| August 21, 2025 | 9.37 | 9.39 | 9.39 | 9.59 | 9.32 | 35.63M |
| August 20, 2025 | 9.42 | 9.37 | 9.37 | 9.47 | 9.24 | 30.21M |
| August 19, 2025 | 9.14 | 9.46 | 9.46 | 9.68 | 9.07 | 57.59M |
| August 18, 2025 | 9.05 | 9.2 | 9.2 | 9.25 | 9.05 | 30.66M |
| August 15, 2025 | 8.86 | 9.03 | 9.03 | 9.04 | 8.86 | 18.07M |
| August 14, 2025 | 9.07 | 8.9 | 8.9 | 9.13 | 8.8 | 26.85M |
| August 13, 2025 | 9.11 | 9.07 | 9.07 | 9.11 | 8.98 | 25.3M |
| August 12, 2025 | 9.24 | 9.12 | 9.12 | 9.28 | 9.03 | 27.78M |
| August 11, 2025 | 9.1 | 9.23 | 9.23 | 9.37 | 9.1 | 29.89M |
| August 08, 2025 | 9.45 | 9.06 | 9.06 | 9.45 | 9.06 | 43.3M |
| August 07, 2025 | 9.47 | 9.5 | 9.5 | 9.74 | 9.4 | 34.1M |
| August 06, 2025 | 9.61 | 9.56 | 9.56 | 9.68 | 9.38 | 47.59M |
| August 05, 2025 | 9.41 | 9.35 | 9.35 | 9.48 | 9.27 | 28.83M |
| August 04, 2025 | 9.15 | 9.46 | 9.46 | 9.47 | 9.1 | 33.32M |
| August 01, 2025 | 9.45 | 9.24 | 9.24 | 9.5 | 9.16 | 31.78M |
| July 31, 2025 | 9.08 | 9.45 | 9.45 | 9.8 | 9.03 | 56.09M |
| July 30, 2025 | 9.31 | 9.07 | 9.07 | 9.33 | 8.98 | 31.49M |
| July 29, 2025 | 9.65 | 9.3 | 9.3 | 9.7 | 9.24 | 52.69M |
| July 28, 2025 | 9.4 | 9.74 | 9.74 | 10.19 | 9.25 | 84.73M |
| July 25, 2025 | 8.83 | 9.3 | 9.3 | 9.39 | 8.81 | 53.89M |
| July 24, 2025 | 8.71 | 8.82 | 8.82 | 8.88 | 8.71 | 16.43M |
| July 23, 2025 | 8.93 | 8.78 | 8.78 | 9 | 8.77 | 26.22M |
| July 22, 2025 | 9.25 | 9.05 | 9.05 | 9.3 | 9.01 | 41.24M |
| July 21, 2025 | 9.09 | 9.38 | 9.38 | 9.69 | 9 | 70.67M |
| July 18, 2025 | 9.01 | 8.82 | 8.82 | 9.08 | 8.78 | 27.12M |
| July 17, 2025 | 8.69 | 8.81 | 8.81 | 8.89 | 8.62 | 27.54M |
| July 16, 2025 | 8.81 | 8.76 | 8.76 | 9.14 | 8.71 | 37.61M |
| July 15, 2025 | 8.63 | 8.85 | 8.85 | 8.99 | 8.48 | 47.43M |
| July 14, 2025 | 8.48 | 8.62 | 8.62 | 8.64 | 8.34 | 28.18M |
| July 11, 2025 | 8.36 | 8.47 | 8.47 | 8.64 | 8.23 | 32.15M |
| July 10, 2025 | 8.77 | 8.46 | 8.46 | 8.99 | 8.39 | 39.68M |
| July 09, 2025 | 8.37 | 8.36 | 8.36 | 8.48 | 8.35 | 15.24M |
| July 08, 2025 | 8.26 | 8.35 | 8.35 | 8.35 | 8.22 | 10.95M |
| July 07, 2025 | 8.29 | 8.26 | 8.26 | 8.3 | 8.22 | 7.13M |
| July 04, 2025 | 8.37 | 8.26 | 8.26 | 8.37 | 8.23 | 12.28M |
| July 03, 2025 | 8.41 | 8.37 | 8.37 | 8.45 | 8.33 | 9.23M |
| July 02, 2025 | 8.49 | 8.41 | 8.41 | 8.51 | 8.3 | 19.38M |
| July 01, 2025 | 8.35 | 8.56 | 8.56 | 8.7 | 8.33 | 36.43M |
| June 30, 2025 | 8.29 | 8.33 | 8.33 | 8.35 | 8.26 | 13.37M |
| June 27, 2025 | 8.24 | 8.29 | 8.29 | 8.45 | 8.22 | 19.07M |
| June 26, 2025 | 8.32 | 8.25 | 8.25 | 8.37 | 8.25 | 15.53M |
| June 25, 2025 | 8.3 | 8.32 | 8.32 | 8.35 | 8.21 | 14.54M |
| June 24, 2025 | 8.03 | 8.28 | 8.28 | 8.28 | 8.02 | 17.78M |
| June 23, 2025 | 7.8 | 7.98 | 7.98 | 7.99 | 7.77 | 10.47M |