8.20
-0.21(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.38 | 8.2 | 8.2 | 8.44 | 8.2 | 26.21M |
| October 16, 2025 | 8.32 | 8.41 | 8.41 | 8.53 | 8.25 | 26.89M |
| October 15, 2025 | 8.27 | 8.32 | 8.32 | 8.35 | 8.19 | 25.97M |
| October 14, 2025 | 8.33 | 8.3 | 8.3 | 8.41 | 8.26 | 23.4M |
| October 13, 2025 | 8.15 | 8.31 | 8.31 | 8.32 | 8.09 | 30.29M |
| October 10, 2025 | 8.3 | 8.33 | 8.33 | 8.42 | 8.22 | 32.41M |
| October 09, 2025 | 8.08 | 8.32 | 8.32 | 8.32 | 8.05 | 34.04M |
| September 30, 2025 | 8.15 | 8.05 | 8.05 | 8.15 | 8.02 | 22.08M |
| September 29, 2025 | 8.1 | 8.15 | 8.15 | 8.16 | 8.02 | 26.43M |
| September 26, 2025 | 8 | 8.08 | 8.08 | 8.19 | 7.95 | 26.99M |
| September 25, 2025 | 7.98 | 8.02 | 8.02 | 8.08 | 7.91 | 22.94M |
| September 24, 2025 | 7.83 | 8 | 8 | 8.12 | 7.81 | 29.68M |
| September 23, 2025 | 7.73 | 7.88 | 7.88 | 7.88 | 7.69 | 28.38M |
| September 22, 2025 | 7.9 | 7.75 | 7.75 | 7.93 | 7.7 | 28.68M |
| September 19, 2025 | 7.94 | 7.89 | 7.89 | 7.98 | 7.85 | 22.64M |
| September 18, 2025 | 8.27 | 7.97 | 7.97 | 8.32 | 7.91 | 49.82M |
| September 17, 2025 | 7.78 | 8.21 | 8.21 | 8.44 | 7.72 | 64.32M |
| September 16, 2025 | 7.86 | 7.77 | 7.77 | 7.88 | 7.71 | 21.62M |
| September 15, 2025 | 8 | 7.87 | 7.87 | 8.04 | 7.82 | 23.35M |
| September 12, 2025 | 8.02 | 8 | 8 | 8.06 | 7.96 | 27.95M |
| September 11, 2025 | 7.92 | 7.98 | 7.98 | 7.98 | 7.85 | 27.84M |
| September 10, 2025 | 7.95 | 7.91 | 7.91 | 7.97 | 7.84 | 20.95M |
| September 09, 2025 | 7.82 | 7.93 | 7.93 | 7.98 | 7.76 | 35.89M |
| September 08, 2025 | 7.77 | 7.84 | 7.84 | 7.9 | 7.75 | 28.53M |
| September 05, 2025 | 7.57 | 7.73 | 7.73 | 7.74 | 7.53 | 30.97M |
| September 04, 2025 | 7.6 | 7.57 | 7.57 | 7.6 | 7.46 | 26.37M |
| September 03, 2025 | 7.75 | 7.58 | 7.58 | 7.85 | 7.56 | 29.5M |
| September 02, 2025 | 7.71 | 7.72 | 7.72 | 7.79 | 7.63 | 35.3M |
| September 01, 2025 | 7.79 | 7.69 | 7.69 | 7.81 | 7.65 | 33.96M |
| August 29, 2025 | 7.64 | 7.76 | 7.76 | 8 | 7.63 | 55.07M |
| August 28, 2025 | 7.63 | 7.65 | 7.65 | 7.7 | 7.51 | 31.23M |
| August 27, 2025 | 7.83 | 7.63 | 7.63 | 7.89 | 7.62 | 32.1M |
| August 26, 2025 | 7.96 | 7.81 | 7.81 | 7.99 | 7.8 | 39.88M |
| August 25, 2025 | 7.71 | 7.77 | 7.77 | 7.77 | 7.71 | 26.3M |
| August 22, 2025 | 7.72 | 7.69 | 7.69 | 7.75 | 7.56 | 25.65M |
| August 21, 2025 | 7.69 | 7.72 | 7.72 | 7.77 | 7.65 | 22.94M |
| August 20, 2025 | 7.58 | 7.63 | 7.63 | 7.63 | 7.55 | 12.04M |
| August 19, 2025 | 7.6 | 7.59 | 7.59 | 7.65 | 7.57 | 13.53M |
| August 18, 2025 | 7.56 | 7.59 | 7.59 | 7.65 | 7.55 | 22.63M |
| August 15, 2025 | 7.45 | 7.54 | 7.54 | 7.55 | 7.43 | 15.56M |
| August 14, 2025 | 7.55 | 7.41 | 7.41 | 7.57 | 7.41 | 16.03M |
| August 13, 2025 | 7.55 | 7.55 | 7.55 | 7.56 | 7.51 | 12.13M |
| August 12, 2025 | 7.51 | 7.55 | 7.55 | 7.55 | 7.48 | 13.79M |
| August 11, 2025 | 7.56 | 7.5 | 7.5 | 7.61 | 7.46 | 22.24M |
| August 08, 2025 | 7.51 | 7.58 | 7.58 | 7.62 | 7.5 | 18.05M |
| August 07, 2025 | 7.51 | 7.51 | 7.51 | 7.58 | 7.48 | 15.26M |
| August 06, 2025 | 7.48 | 7.51 | 7.51 | 7.52 | 7.42 | 15.9M |
| August 05, 2025 | 7.47 | 7.48 | 7.48 | 7.49 | 7.45 | 12.23M |
| August 04, 2025 | 7.43 | 7.46 | 7.46 | 7.47 | 7.4 | 8.6M |
| August 01, 2025 | 7.41 | 7.44 | 7.44 | 7.5 | 7.4 | 11.42M |
| July 31, 2025 | 7.6 | 7.42 | 7.42 | 7.61 | 7.4 | 21.36M |
| July 30, 2025 | 7.53 | 7.6 | 7.6 | 7.68 | 7.53 | 23.8M |
| July 29, 2025 | 7.58 | 7.53 | 7.53 | 7.6 | 7.48 | 12.58M |
| July 28, 2025 | 7.63 | 7.57 | 7.57 | 7.66 | 7.56 | 13.32M |
| July 25, 2025 | 7.67 | 7.62 | 7.62 | 7.74 | 7.61 | 20.3M |
| July 24, 2025 | 7.59 | 7.68 | 7.68 | 7.72 | 7.51 | 18.96M |
| July 23, 2025 | 7.69 | 7.59 | 7.59 | 7.72 | 7.58 | 15.74M |
| July 22, 2025 | 7.63 | 7.71 | 7.71 | 7.71 | 7.57 | 21.76M |
| July 21, 2025 | 7.53 | 7.63 | 7.63 | 7.64 | 7.52 | 16.77M |
| July 18, 2025 | 7.47 | 7.52 | 7.52 | 7.53 | 7.44 | 12.7M |
