8.70
-0.03(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.7 | 8.7 | 8.7 | 8.82 | 8.68 | 5.71M |
| September 25, 2025 | 8.71 | 8.73 | 8.72 | 8.78 | 8.67 | 6.19M |
| September 24, 2025 | 8.62 | 8.71 | 8.7 | 8.72 | 8.57 | 4.98M |
| September 23, 2025 | 8.76 | 8.65 | 8.64 | 8.78 | 8.51 | 9.11M |
| September 22, 2025 | 8.8 | 8.76 | 8.75 | 8.83 | 8.7 | 4.41M |
| September 19, 2025 | 9.06 | 8.83 | 8.83 | 9.06 | 8.8 | 5.92M |
| September 18, 2025 | 9.1 | 8.9 | 8.9 | 9.15 | 8.85 | 11.18M |
| September 17, 2025 | 8.97 | 9.12 | 9.12 | 9.2 | 8.93 | 10.97M |
| September 16, 2025 | 8.9 | 8.98 | 8.98 | 8.98 | 8.85 | 5.27M |
| September 15, 2025 | 8.99 | 8.91 | 8.91 | 8.99 | 8.89 | 5.26M |
| September 12, 2025 | 9.06 | 8.98 | 8.98 | 9.07 | 8.97 | 4.8M |
| September 11, 2025 | 8.97 | 9.03 | 9.03 | 9.05 | 8.88 | 6.31M |
| September 10, 2025 | 8.96 | 8.97 | 8.97 | 9 | 8.92 | 3.5M |
| September 09, 2025 | 9.06 | 8.98 | 8.98 | 9.08 | 8.93 | 5.26M |
| September 08, 2025 | 8.94 | 9.06 | 9.06 | 9.08 | 8.94 | 7.1M |
| September 05, 2025 | 8.8 | 8.94 | 8.94 | 8.94 | 8.79 | 6.34M |
| September 04, 2025 | 8.9 | 8.8 | 8.8 | 8.97 | 8.7 | 10.82M |
| September 03, 2025 | 9.08 | 8.9 | 8.9 | 9.1 | 8.9 | 7.85M |
| September 02, 2025 | 9.22 | 9.1 | 9.1 | 9.25 | 8.96 | 12.87M |
| September 01, 2025 | 9.17 | 9.22 | 9.22 | 9.3 | 9.11 | 11.13M |
| August 29, 2025 | 9.26 | 9.15 | 9.15 | 9.26 | 9.12 | 11.97M |
| August 28, 2025 | 9.36 | 9.27 | 9.27 | 9.47 | 9.05 | 23.27M |
| August 27, 2025 | 9.82 | 9.41 | 9.41 | 9.89 | 9.4 | 45.87M |
| August 26, 2025 | 10.15 | 10.21 | 10.21 | 10.24 | 10 | 16.38M |
| August 25, 2025 | 9.9 | 10.1 | 10.1 | 10.1 | 9.88 | 20.59M |
| August 22, 2025 | 9.86 | 9.91 | 9.91 | 9.95 | 9.78 | 10.68M |
| August 21, 2025 | 9.98 | 9.89 | 9.89 | 10.05 | 9.86 | 10.73M |
| August 20, 2025 | 9.88 | 9.97 | 9.97 | 9.99 | 9.79 | 15.41M |
| August 19, 2025 | 9.65 | 9.82 | 9.82 | 10.05 | 9.64 | 20.67M |
| August 18, 2025 | 9.65 | 9.69 | 9.69 | 9.73 | 9.63 | 12.83M |
| August 15, 2025 | 9.6 | 9.64 | 9.64 | 9.78 | 9.56 | 10.22M |
| August 14, 2025 | 9.81 | 9.57 | 9.57 | 9.82 | 9.55 | 11.76M |
| August 13, 2025 | 9.85 | 9.79 | 9.79 | 9.9 | 9.75 | 9.88M |
| August 12, 2025 | 9.85 | 9.88 | 9.88 | 9.94 | 9.78 | 10.14M |
| August 11, 2025 | 9.62 | 9.86 | 9.86 | 9.93 | 9.57 | 18.29M |
| August 08, 2025 | 9.58 | 9.58 | 9.58 | 9.63 | 9.52 | 9.43M |
| August 07, 2025 | 9.52 | 9.54 | 9.54 | 9.58 | 9.46 | 8.44M |
| August 06, 2025 | 9.42 | 9.52 | 9.52 | 9.62 | 9.42 | 9.89M |
| August 05, 2025 | 9.43 | 9.45 | 9.45 | 9.45 | 9.38 | 6.69M |
| August 04, 2025 | 9.32 | 9.42 | 9.42 | 9.45 | 9.26 | 7.13M |
| August 01, 2025 | 9.33 | 9.35 | 9.35 | 9.43 | 9.28 | 5.52M |
| July 31, 2025 | 9.42 | 9.32 | 9.32 | 9.49 | 9.28 | 10.36M |
| July 30, 2025 | 9.55 | 9.47 | 9.47 | 9.57 | 9.41 | 9.51M |
| July 29, 2025 | 9.51 | 9.52 | 9.52 | 9.55 | 9.42 | 9.71M |
| July 28, 2025 | 9.59 | 9.54 | 9.54 | 9.6 | 9.46 | 10.56M |
| July 25, 2025 | 9.77 | 9.57 | 9.57 | 9.77 | 9.55 | 14.5M |
| July 24, 2025 | 9.9 | 9.79 | 9.79 | 9.95 | 9.73 | 17.4M |
| July 23, 2025 | 10.12 | 9.9 | 9.9 | 10.25 | 9.86 | 33.26M |
| July 22, 2025 | 9.79 | 9.95 | 9.95 | 10.01 | 9.75 | 30.76M |
| July 21, 2025 | 9.44 | 9.76 | 9.76 | 9.83 | 9.44 | 33.05M |
| July 18, 2025 | 9.3 | 9.23 | 9.23 | 9.32 | 9.2 | 5.82M |
| July 17, 2025 | 9.28 | 9.28 | 9.28 | 9.32 | 9.21 | 5.9M |
| July 16, 2025 | 9.29 | 9.28 | 9.28 | 9.38 | 9.22 | 7.43M |
| July 15, 2025 | 9.25 | 9.27 | 9.27 | 9.32 | 9.14 | 8.89M |
| July 14, 2025 | 9.21 | 9.28 | 9.28 | 9.35 | 9.2 | 7.51M |
| July 11, 2025 | 9.2 | 9.23 | 9.23 | 9.25 | 9.11 | 7.39M |
| July 10, 2025 | 9.19 | 9.21 | 9.21 | 9.28 | 9.19 | 7.12M |
| July 09, 2025 | 9.3 | 9.21 | 9.21 | 9.37 | 9.18 | 9.68M |
| July 08, 2025 | 9.3 | 9.28 | 9.28 | 9.3 | 9.2 | 9.32M |
| July 07, 2025 | 9.11 | 9.33 | 9.33 | 9.33 | 9.11 | 10.44M |