8.25
-0.1(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 8.34 | 8.25 | 8.25 | 8.4 | 8.2 | 6.77M |
| October 23, 2025 | 8.32 | 8.35 | 8.35 | 8.43 | 8.21 | 11.32M |
| October 22, 2025 | 8.14 | 8.37 | 8.37 | 8.73 | 8.09 | 19.8M |
| October 21, 2025 | 7.98 | 8.14 | 8.14 | 8.21 | 7.85 | 10.61M |
| October 20, 2025 | 7.86 | 7.94 | 7.94 | 8 | 7.78 | 6.18M |
| October 17, 2025 | 8 | 7.77 | 7.77 | 8.07 | 7.76 | 9.15M |
| October 16, 2025 | 8.16 | 8 | 8 | 8.24 | 7.96 | 10.01M |
| October 15, 2025 | 8.1 | 8.16 | 8.16 | 8.2 | 7.99 | 10.66M |
| October 14, 2025 | 8.28 | 8.02 | 8.02 | 8.35 | 7.99 | 13.62M |
| October 13, 2025 | 7.9 | 8.2 | 8.2 | 8.25 | 7.9 | 17.46M |
| October 10, 2025 | 7.97 | 8.29 | 8.29 | 8.59 | 7.97 | 33.89M |
| October 09, 2025 | 9.06 | 8.86 | 8.86 | 9.69 | 8.8 | 47.25M |
| September 30, 2025 | 8.06 | 8.81 | 8.81 | 8.81 | 8 | 22.03M |
| September 29, 2025 | 7.92 | 8.01 | 8.01 | 8.02 | 7.75 | 4.28M |
| September 26, 2025 | 7.95 | 7.96 | 7.96 | 8.04 | 7.85 | 4.72M |
| September 25, 2025 | 8.01 | 7.99 | 7.99 | 8.09 | 7.93 | 4.66M |
| September 24, 2025 | 7.85 | 8.04 | 8.04 | 8.07 | 7.76 | 7.79M |
| September 23, 2025 | 8.04 | 7.85 | 7.85 | 8.04 | 7.62 | 9.39M |
| September 22, 2025 | 8.18 | 8.02 | 8.02 | 8.19 | 8 | 7.45M |
| September 19, 2025 | 8.9 | 8.17 | 8.17 | 8.9 | 8.09 | 10.94M |
| September 18, 2025 | 8.58 | 8.51 | 8.51 | 8.69 | 8.49 | 8.81M |
| September 17, 2025 | 8.7 | 8.62 | 8.62 | 8.8 | 8.6 | 9.24M |
| September 16, 2025 | 8.69 | 8.74 | 8.74 | 8.74 | 8.6 | 9.25M |
| September 15, 2025 | 8.9 | 8.68 | 8.68 | 8.9 | 8.65 | 11.89M |
| September 12, 2025 | 8.9 | 8.92 | 8.92 | 9 | 8.82 | 10.89M |
| September 11, 2025 | 8.96 | 8.95 | 8.95 | 8.99 | 8.8 | 13.75M |
| September 10, 2025 | 8.88 | 9.13 | 9.13 | 9.49 | 8.71 | 22.3M |
| September 09, 2025 | 9.3 | 9.03 | 9.03 | 9.3 | 8.96 | 22.11M |
| September 08, 2025 | 9.54 | 9.48 | 9.48 | 9.8 | 9.32 | 20.97M |
| September 05, 2025 | 9.65 | 9.73 | 9.73 | 9.9 | 9.44 | 31.94M |
| September 04, 2025 | 9.35 | 9.78 | 9.78 | 9.9 | 9.16 | 42.97M |
| September 03, 2025 | 9.15 | 9.58 | 9.58 | 9.86 | 9.02 | 40.7M |
| September 02, 2025 | 8.86 | 9.16 | 9.16 | 9.67 | 8.83 | 36.21M |
| September 01, 2025 | 8.9 | 8.79 | 8.79 | 9.1 | 8.74 | 22.14M |
| August 29, 2025 | 8.8 | 8.94 | 8.94 | 9.26 | 8.61 | 26.48M |
| August 28, 2025 | 8.96 | 8.82 | 8.82 | 9 | 8.56 | 25.81M |
| August 27, 2025 | 9.2 | 9.1 | 9.1 | 9.38 | 8.86 | 47.42M |
| August 26, 2025 | 8.5 | 9.39 | 9.39 | 9.39 | 8.41 | 16.48M |
| August 25, 2025 | 8.65 | 8.54 | 8.54 | 8.68 | 8.46 | 8.15M |
| August 22, 2025 | 8.64 | 8.58 | 8.58 | 8.68 | 8.51 | 5.81M |
| August 21, 2025 | 8.69 | 8.66 | 8.66 | 8.73 | 8.58 | 6.93M |
| August 20, 2025 | 8.65 | 8.7 | 8.7 | 8.7 | 8.57 | 5.88M |
| August 19, 2025 | 8.49 | 8.65 | 8.65 | 8.69 | 8.43 | 8.46M |
| August 18, 2025 | 8.53 | 8.49 | 8.49 | 8.67 | 8.48 | 6.63M |
| August 15, 2025 | 8.43 | 8.52 | 8.52 | 8.54 | 8.36 | 6.72M |
| August 14, 2025 | 8.66 | 8.36 | 8.36 | 8.69 | 8.3 | 6.85M |
| August 13, 2025 | 8.6 | 8.54 | 8.54 | 8.76 | 8.48 | 8.85M |
| August 12, 2025 | 8.81 | 8.58 | 8.58 | 8.88 | 8.55 | 8.19M |
| August 11, 2025 | 8.75 | 8.66 | 8.66 | 8.99 | 8.6 | 12.98M |
| August 08, 2025 | 8.5 | 8.62 | 8.62 | 8.62 | 8.43 | 6.01M |
| August 07, 2025 | 8.54 | 8.52 | 8.52 | 8.59 | 8.45 | 4.48M |
| August 06, 2025 | 8.5 | 8.54 | 8.54 | 8.57 | 8.42 | 6.36M |
| August 05, 2025 | 8.31 | 8.49 | 8.49 | 8.5 | 8.29 | 7.06M |
| August 04, 2025 | 8.2 | 8.34 | 8.34 | 8.34 | 8.17 | 4.7M |
| August 01, 2025 | 8.2 | 8.26 | 8.26 | 8.36 | 8.2 | 4.89M |
| July 31, 2025 | 8.23 | 8.22 | 8.22 | 8.35 | 8.18 | 4.87M |
| July 30, 2025 | 8.32 | 8.26 | 8.26 | 8.42 | 8.16 | 6.59M |
| July 29, 2025 | 8.39 | 8.32 | 8.32 | 8.42 | 8.23 | 5.55M |
| July 28, 2025 | 8.35 | 8.41 | 8.41 | 8.49 | 8.33 | 5.66M |
| July 25, 2025 | 8.39 | 8.33 | 8.33 | 8.44 | 8.25 | 6.4M |