8.67
-0.24(-2.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.89 | 8.67 | 8.67 | 8.94 | 8.67 | 21.25M |
| October 16, 2025 | 9.03 | 8.91 | 8.91 | 9.03 | 8.89 | 19.13M |
| October 15, 2025 | 8.83 | 9.05 | 9.05 | 9.1 | 8.76 | 25.15M |
| October 14, 2025 | 9.06 | 8.82 | 8.82 | 9.14 | 8.78 | 27.14M |
| October 13, 2025 | 8.61 | 9.03 | 9.03 | 9.05 | 8.55 | 28.35M |
| October 10, 2025 | 9.24 | 9.11 | 9.11 | 9.25 | 9.1 | 29.88M |
| October 09, 2025 | 9.36 | 9.3 | 9.3 | 9.41 | 9.28 | 31.63M |
| September 30, 2025 | 9.39 | 9.36 | 9.36 | 9.49 | 9.31 | 25.14M |
| September 29, 2025 | 9.3 | 9.34 | 9.34 | 9.39 | 9.11 | 33.56M |
| September 26, 2025 | 9.71 | 9.37 | 9.37 | 9.73 | 9.37 | 49.08M |
| September 25, 2025 | 9.73 | 9.91 | 9.91 | 10.15 | 9.68 | 65.47M |
| September 24, 2025 | 9.58 | 9.7 | 9.7 | 9.74 | 9.48 | 45.34M |
| September 23, 2025 | 10.05 | 9.67 | 9.67 | 10.05 | 9.5 | 60.97M |
| September 22, 2025 | 9.8 | 10.03 | 10.03 | 10.1 | 9.72 | 64.41M |
| September 19, 2025 | 10.03 | 9.81 | 9.81 | 10.23 | 9.77 | 64.81M |
| September 18, 2025 | 10.5 | 10.02 | 10.02 | 10.63 | 9.92 | 125.63M |
| September 17, 2025 | 11.09 | 10.55 | 10.55 | 11.38 | 10.51 | 154.24M |
| September 16, 2025 | 11.57 | 11.16 | 11.16 | 12 | 11.1 | 207.44M |
| September 15, 2025 | 10.53 | 11.17 | 11.17 | 11.17 | 10.4 | 156.71M |
| September 12, 2025 | 10.82 | 10.15 | 10.15 | 11.03 | 10.12 | 213.34M |
| September 11, 2025 | 9.96 | 10.03 | 10.03 | 10.03 | 9.76 | 49.94M |
| September 10, 2025 | 9.31 | 9.12 | 9.12 | 9.45 | 9.11 | 76.75M |
| September 09, 2025 | 8.88 | 9.01 | 9.01 | 9.34 | 8.77 | 74.49M |
| September 08, 2025 | 8.85 | 8.9 | 8.9 | 8.93 | 8.69 | 57.89M |
| September 05, 2025 | 8.85 | 8.96 | 8.96 | 8.96 | 8.45 | 79.67M |
| September 04, 2025 | 9.41 | 8.74 | 8.74 | 9.6 | 8.74 | 114.2M |
| September 03, 2025 | 9.4 | 9.71 | 9.71 | 9.97 | 9.14 | 136.85M |
| September 02, 2025 | 10.01 | 9.51 | 9.51 | 10.48 | 9.46 | 208.96M |
| September 01, 2025 | 8.81 | 9.53 | 9.53 | 9.53 | 8.81 | 51.11M |
| August 29, 2025 | 8.93 | 8.66 | 8.66 | 8.95 | 8.65 | 43.59M |
| August 28, 2025 | 8.68 | 8.93 | 8.93 | 8.96 | 8.51 | 65.91M |
| August 27, 2025 | 8.86 | 8.63 | 8.63 | 9.05 | 8.63 | 62.88M |
| August 26, 2025 | 8.49 | 8.81 | 8.81 | 9.29 | 8.42 | 69.61M |
| August 25, 2025 | 8.6 | 8.5 | 8.5 | 8.81 | 8.44 | 49.71M |
| August 22, 2025 | 8.44 | 8.53 | 8.53 | 8.54 | 8.39 | 41.88M |
| August 21, 2025 | 8.37 | 8.39 | 8.39 | 8.51 | 8.31 | 27.02M |
| August 20, 2025 | 8.31 | 8.36 | 8.36 | 8.37 | 8.21 | 26.53M |
| August 19, 2025 | 8.22 | 8.36 | 8.36 | 8.5 | 8.21 | 36.16M |
| August 18, 2025 | 8.06 | 8.25 | 8.25 | 8.33 | 8.06 | 34.58M |
| August 15, 2025 | 7.93 | 8.05 | 8.05 | 8.08 | 7.9 | 17.96M |
| August 14, 2025 | 8.11 | 7.94 | 7.94 | 8.15 | 7.92 | 23.35M |
| August 13, 2025 | 8.13 | 8.13 | 8.13 | 8.18 | 8.06 | 21.51M |
| August 12, 2025 | 8.15 | 8.12 | 8.12 | 8.21 | 8.08 | 13.84M |
| August 11, 2025 | 8 | 8.16 | 8.16 | 8.16 | 7.99 | 20.97M |
| August 08, 2025 | 8.16 | 8 | 8 | 8.17 | 8 | 21.12M |
| August 07, 2025 | 8.14 | 8.19 | 8.19 | 8.23 | 8.11 | 25.11M |
| August 06, 2025 | 8.01 | 8.16 | 8.16 | 8.17 | 7.98 | 29.12M |
| August 05, 2025 | 8.05 | 8.04 | 8.04 | 8.05 | 7.97 | 16.09M |
| August 04, 2025 | 7.89 | 8.03 | 8.03 | 8.04 | 7.86 | 20.96M |
| August 01, 2025 | 7.83 | 7.96 | 7.96 | 8.04 | 7.74 | 22.75M |
| July 31, 2025 | 7.81 | 7.82 | 7.82 | 7.98 | 7.8 | 19.49M |
| July 30, 2025 | 7.95 | 7.84 | 7.84 | 7.96 | 7.77 | 18.56M |
| July 29, 2025 | 7.99 | 7.97 | 7.97 | 8 | 7.86 | 15.23M |
| July 28, 2025 | 8.05 | 7.99 | 7.99 | 8.07 | 7.95 | 18.53M |
| July 25, 2025 | 7.96 | 8.05 | 8.05 | 8.15 | 7.95 | 31.42M |
| July 24, 2025 | 7.8 | 7.95 | 7.95 | 7.95 | 7.78 | 16.65M |
| July 23, 2025 | 7.91 | 7.82 | 7.82 | 7.94 | 7.81 | 22.24M |
| July 22, 2025 | 8 | 7.96 | 7.96 | 8.15 | 7.92 | 29.8M |
| July 21, 2025 | 7.94 | 8 | 8 | 8.02 | 7.94 | 17.9M |
| July 18, 2025 | 7.95 | 7.97 | 7.97 | 8.05 | 7.93 | 16.06M |