8.61
-0.05(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.68 | 8.61 | 8.61 | 8.68 | 8.56 | 2.7M |
| September 25, 2025 | 8.73 | 8.66 | 8.66 | 8.77 | 8.66 | 3.47M |
| September 24, 2025 | 8.64 | 8.73 | 8.73 | 8.75 | 8.58 | 3.35M |
| September 23, 2025 | 8.76 | 8.65 | 8.65 | 8.76 | 8.5 | 5.48M |
| September 22, 2025 | 8.78 | 8.79 | 8.79 | 8.87 | 8.71 | 3.2M |
| September 19, 2025 | 8.85 | 8.79 | 8.79 | 8.91 | 8.73 | 4.72M |
| September 18, 2025 | 9.09 | 8.88 | 8.88 | 9.1 | 8.81 | 9.42M |
| September 17, 2025 | 9.13 | 9.06 | 9.06 | 9.19 | 9.04 | 5.72M |
| September 16, 2025 | 9.13 | 9.16 | 9.16 | 9.18 | 9.06 | 3.91M |
| September 15, 2025 | 9.18 | 9.12 | 9.12 | 9.18 | 9.07 | 4.08M |
| September 12, 2025 | 9.12 | 9.16 | 9.16 | 9.17 | 9.09 | 5.29M |
| September 11, 2025 | 9.11 | 9.14 | 9.14 | 9.14 | 8.95 | 6.01M |
| September 10, 2025 | 9.1 | 9.11 | 9.11 | 9.14 | 9.05 | 3M |
| September 09, 2025 | 9.2 | 9.1 | 9.1 | 9.2 | 9.05 | 4.73M |
| September 08, 2025 | 9.11 | 9.2 | 9.2 | 9.2 | 9.08 | 5.58M |
| September 05, 2025 | 9.05 | 9.1 | 9.1 | 9.1 | 8.9 | 5.15M |
| September 04, 2025 | 8.99 | 9.05 | 9.05 | 9.17 | 8.91 | 7.23M |
| September 03, 2025 | 9.16 | 9 | 9 | 9.19 | 8.96 | 5.38M |
| September 02, 2025 | 9.22 | 9.15 | 9.15 | 9.22 | 9.06 | 5.88M |
| September 01, 2025 | 9.05 | 9.22 | 9.22 | 9.24 | 9.02 | 6.39M |
| August 29, 2025 | 9.03 | 9.1 | 9.1 | 9.13 | 8.98 | 5.25M |
| August 28, 2025 | 9.1 | 9.06 | 9.06 | 9.17 | 8.8 | 9.4M |
| August 27, 2025 | 9.36 | 9.1 | 9.1 | 9.4 | 9.09 | 11.86M |
| August 26, 2025 | 9.38 | 9.38 | 9.38 | 9.42 | 9.33 | 7.12M |
| August 25, 2025 | 9.41 | 9.42 | 9.42 | 9.47 | 9.35 | 9.79M |
| August 22, 2025 | 9.45 | 9.42 | 9.42 | 9.45 | 9.3 | 10.39M |
| August 21, 2025 | 9.5 | 9.47 | 9.47 | 9.52 | 9.41 | 9.46M |
| August 20, 2025 | 9.5 | 9.51 | 9.51 | 9.59 | 9.37 | 12.34M |
| August 19, 2025 | 9.42 | 9.56 | 9.56 | 9.61 | 9.36 | 19.29M |
| August 18, 2025 | 9.3 | 9.42 | 9.42 | 9.44 | 9.27 | 14.19M |
| August 15, 2025 | 9.26 | 9.29 | 9.29 | 9.3 | 9.2 | 11.12M |
| August 14, 2025 | 9.46 | 9.26 | 9.26 | 9.48 | 9.26 | 14.81M |
| August 13, 2025 | 9.42 | 9.45 | 9.45 | 9.48 | 9.32 | 13.75M |
| August 12, 2025 | 9.52 | 9.47 | 9.47 | 9.6 | 9.37 | 14.31M |
| August 11, 2025 | 9.39 | 9.51 | 9.51 | 9.53 | 9.37 | 14.6M |
| August 08, 2025 | 9.42 | 9.44 | 9.44 | 9.48 | 9.37 | 14.48M |
| August 07, 2025 | 9.51 | 9.44 | 9.44 | 9.61 | 9.35 | 23.75M |
| August 06, 2025 | 10.11 | 9.61 | 9.61 | 10.11 | 9.5 | 43.49M |
| August 05, 2025 | 10.5 | 10.21 | 10.21 | 10.68 | 10.13 | 45.51M |
| August 04, 2025 | 10.11 | 10.88 | 10.88 | 10.99 | 10.11 | 55.41M |
| August 01, 2025 | 10.15 | 10.43 | 10.43 | 11.11 | 9.84 | 64.22M |
| July 31, 2025 | 11.3 | 10.58 | 10.58 | 11.85 | 10.58 | 80.9M |
| July 30, 2025 | 10.34 | 11.76 | 11.76 | 11.76 | 10.27 | 89.21M |
| July 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 9.76 | 84.13M |
| July 28, 2025 | 8.95 | 9.72 | 9.72 | 9.72 | 8.91 | 24.56M |
| July 25, 2025 | 8.92 | 8.84 | 8.84 | 9 | 8.82 | 12.21M |
| July 24, 2025 | 8.94 | 8.91 | 8.91 | 9.03 | 8.75 | 19.94M |
| July 23, 2025 | 8.63 | 8.78 | 8.78 | 9.16 | 8.59 | 18.76M |
| July 22, 2025 | 8.67 | 8.63 | 8.63 | 8.7 | 8.6 | 4.74M |
| July 21, 2025 | 8.67 | 8.69 | 8.69 | 8.7 | 8.58 | 4.83M |
| July 18, 2025 | 8.66 | 8.64 | 8.64 | 8.68 | 8.53 | 4.88M |
| July 17, 2025 | 8.58 | 8.65 | 8.65 | 8.69 | 8.57 | 6.26M |
| July 16, 2025 | 8.43 | 8.58 | 8.58 | 8.6 | 8.38 | 7.05M |
| July 15, 2025 | 8.54 | 8.42 | 8.42 | 8.55 | 8.31 | 5.95M |
| July 14, 2025 | 8.47 | 8.54 | 8.54 | 8.55 | 8.45 | 4.31M |
| July 11, 2025 | 8.46 | 8.47 | 8.47 | 8.5 | 8.38 | 5.24M |
| July 10, 2025 | 8.36 | 8.44 | 8.44 | 8.48 | 8.36 | 3.67M |
| July 09, 2025 | 8.45 | 8.38 | 8.38 | 8.45 | 8.34 | 4.21M |
| July 08, 2025 | 8.43 | 8.45 | 8.45 | 8.56 | 8.4 | 4.52M |
| July 07, 2025 | 8.4 | 8.44 | 8.44 | 8.51 | 8.38 | 4.11M |