8.89
-0.05(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.94 | 8.89 | 8.89 | 9.01 | 8.88 | 4.43M |
| September 29, 2025 | 8.92 | 8.94 | 8.94 | 8.95 | 8.8 | 4.93M |
| September 26, 2025 | 8.87 | 8.91 | 8.91 | 9 | 8.79 | 4.55M |
| September 25, 2025 | 9.04 | 8.89 | 8.89 | 9.06 | 8.87 | 4.74M |
| September 24, 2025 | 8.95 | 9.04 | 9.04 | 9.07 | 8.92 | 4.84M |
| September 23, 2025 | 9.1 | 9 | 9 | 9.13 | 8.81 | 7.04M |
| September 22, 2025 | 9.25 | 9.1 | 9.1 | 9.28 | 9.08 | 5.75M |
| September 19, 2025 | 9.29 | 9.31 | 9.31 | 9.33 | 9.18 | 5.58M |
| September 18, 2025 | 9.41 | 9.26 | 9.26 | 9.42 | 9.2 | 7.97M |
| September 17, 2025 | 9.5 | 9.4 | 9.4 | 9.52 | 9.37 | 5.85M |
| September 16, 2025 | 9.37 | 9.5 | 9.5 | 9.52 | 9.32 | 8.65M |
| September 15, 2025 | 9.45 | 9.33 | 9.33 | 9.47 | 9.31 | 6.93M |
| September 12, 2025 | 9.62 | 9.45 | 9.45 | 9.63 | 9.42 | 7.66M |
| September 11, 2025 | 9.61 | 9.55 | 9.55 | 9.62 | 9.43 | 7.05M |
| September 10, 2025 | 9.58 | 9.61 | 9.61 | 9.66 | 9.51 | 7.08M |
| September 09, 2025 | 9.52 | 9.57 | 9.57 | 9.63 | 9.48 | 8.86M |
| September 08, 2025 | 9.55 | 9.5 | 9.5 | 9.65 | 9.44 | 9.72M |
| September 05, 2025 | 9.5 | 9.54 | 9.54 | 9.57 | 9.36 | 9.46M |
| September 04, 2025 | 9.28 | 9.55 | 9.55 | 9.61 | 9.25 | 14.42M |
| September 03, 2025 | 9.51 | 9.29 | 9.29 | 9.57 | 9.26 | 9.59M |
| September 02, 2025 | 9.72 | 9.51 | 9.51 | 9.73 | 9.44 | 14.33M |
| September 01, 2025 | 9.57 | 9.76 | 9.76 | 10.05 | 9.33 | 29.73M |
| August 29, 2025 | 9.31 | 9.51 | 9.51 | 9.59 | 9.27 | 22.85M |
| August 28, 2025 | 9.22 | 9.15 | 9.15 | 9.28 | 8.92 | 9.67M |
| August 27, 2025 | 9.36 | 9.2 | 9.2 | 9.38 | 9.18 | 6.94M |
| August 26, 2025 | 9.3 | 9.36 | 9.36 | 9.39 | 9.25 | 7.84M |
| August 25, 2025 | 9.32 | 9.29 | 9.29 | 9.33 | 9.22 | 7.56M |
| August 22, 2025 | 9.34 | 9.28 | 9.28 | 9.35 | 9.21 | 5.91M |
| August 21, 2025 | 9.3 | 9.32 | 9.32 | 9.35 | 9.26 | 5.62M |
| August 20, 2025 | 9.2 | 9.29 | 9.29 | 9.29 | 9.17 | 6.03M |
| August 19, 2025 | 9.19 | 9.2 | 9.2 | 9.29 | 9.16 | 5.69M |
| August 18, 2025 | 9.12 | 9.18 | 9.18 | 9.21 | 9.08 | 6.57M |
| August 15, 2025 | 8.98 | 9.07 | 9.07 | 9.1 | 8.98 | 4.99M |
| August 14, 2025 | 9.19 | 9 | 9 | 9.25 | 9 | 6.86M |
| August 13, 2025 | 9.27 | 9.2 | 9.2 | 9.28 | 9.13 | 6.87M |
| August 12, 2025 | 9.2 | 9.22 | 9.22 | 9.27 | 9.17 | 5.11M |
| August 11, 2025 | 9.15 | 9.15 | 9.15 | 9.17 | 9.07 | 4.52M |
| August 08, 2025 | 9.06 | 9.13 | 9.13 | 9.15 | 9.03 | 4.5M |
| August 07, 2025 | 9.04 | 9.05 | 9.05 | 9.1 | 9 | 4.55M |
| August 06, 2025 | 9.13 | 9.03 | 9.03 | 9.17 | 8.98 | 7.19M |
| August 05, 2025 | 9.16 | 9.16 | 9.16 | 9.19 | 9.14 | 3.94M |
| August 04, 2025 | 9.17 | 9.16 | 9.16 | 9.17 | 9.09 | 3.63M |
| August 01, 2025 | 9.11 | 9.17 | 9.17 | 9.18 | 9.11 | 3.51M |
| July 31, 2025 | 9.24 | 9.09 | 9.09 | 9.25 | 9.08 | 4.76M |
| July 30, 2025 | 9.23 | 9.24 | 9.24 | 9.29 | 9.2 | 5.13M |
| July 29, 2025 | 9.35 | 9.22 | 9.22 | 9.36 | 9.13 | 6.39M |
| July 28, 2025 | 9.35 | 9.36 | 9.36 | 9.39 | 9.31 | 4.67M |
| July 25, 2025 | 9.42 | 9.32 | 9.32 | 9.43 | 9.3 | 4.9M |
| July 24, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.29 | 5.72M |
| July 23, 2025 | 9.41 | 9.31 | 9.31 | 9.41 | 9.29 | 4.12M |
| July 22, 2025 | 9.46 | 9.38 | 9.38 | 9.5 | 9.32 | 6.99M |
| July 21, 2025 | 9.36 | 9.47 | 9.47 | 9.5 | 9.35 | 6.09M |
| July 18, 2025 | 9.36 | 9.36 | 9.36 | 9.56 | 9.33 | 7.2M |
| July 17, 2025 | 9.35 | 9.28 | 9.28 | 9.44 | 9.19 | 8.71M |
| July 16, 2025 | 9.37 | 9.35 | 9.35 | 9.39 | 9.27 | 6.2M |
| July 15, 2025 | 9.61 | 9.35 | 9.35 | 9.69 | 9.29 | 12.94M |
| July 14, 2025 | 9.29 | 9.64 | 9.64 | 9.78 | 9.28 | 15.66M |
| July 11, 2025 | 9.22 | 9.27 | 9.27 | 9.31 | 9.13 | 5.84M |
| July 10, 2025 | 9.19 | 9.21 | 9.21 | 9.25 | 9.15 | 4.14M |
| July 09, 2025 | 9.15 | 9.19 | 9.19 | 9.22 | 9.14 | 4.54M |