8.86
+0.26(+3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.6 | 8.86 | 8.86 | 8.99 | 8.54 | 13.19M |
| September 25, 2025 | 8.76 | 8.6 | 8.6 | 8.79 | 8.6 | 8.74M |
| September 24, 2025 | 8.7 | 8.76 | 8.76 | 8.78 | 8.58 | 7.76M |
| September 23, 2025 | 8.79 | 8.68 | 8.68 | 8.82 | 8.48 | 11.26M |
| September 22, 2025 | 9.06 | 8.82 | 8.82 | 9.13 | 8.79 | 10.4M |
| September 19, 2025 | 9.06 | 9.07 | 9.07 | 9.17 | 8.9 | 12.06M |
| September 18, 2025 | 9.36 | 9.08 | 9.08 | 9.38 | 8.95 | 17.83M |
| September 17, 2025 | 9.56 | 9.45 | 9.45 | 9.58 | 9.31 | 17.8M |
| September 16, 2025 | 9.38 | 9.66 | 9.66 | 9.7 | 9.27 | 27.08M |
| September 15, 2025 | 9.36 | 9.38 | 9.38 | 9.43 | 9.26 | 12.17M |
| September 12, 2025 | 9.46 | 9.34 | 9.34 | 9.48 | 9.29 | 14.04M |
| September 11, 2025 | 9.37 | 9.43 | 9.43 | 9.5 | 9.23 | 16.69M |
| September 10, 2025 | 9.49 | 9.36 | 9.36 | 9.49 | 9.26 | 19.17M |
| September 09, 2025 | 9.47 | 9.49 | 9.49 | 9.81 | 9.44 | 27.91M |
| September 08, 2025 | 9.66 | 9.56 | 9.56 | 9.71 | 9.4 | 34.38M |
| September 05, 2025 | 9.54 | 9.8 | 9.8 | 10.06 | 9.31 | 50.53M |
| September 04, 2025 | 9.06 | 9.34 | 9.34 | 9.42 | 9.05 | 43.88M |
| September 03, 2025 | 9.23 | 8.98 | 8.98 | 9.23 | 8.91 | 28.27M |
| September 02, 2025 | 9.33 | 9.04 | 9.04 | 9.49 | 8.98 | 56.6M |
| September 01, 2025 | 8.38 | 9.24 | 9.24 | 9.24 | 8.34 | 47.51M |
| August 29, 2025 | 8.49 | 8.4 | 8.4 | 8.55 | 8.37 | 11.3M |
| August 28, 2025 | 8.64 | 8.48 | 8.48 | 8.69 | 8.15 | 18.49M |
| August 27, 2025 | 8.95 | 8.64 | 8.64 | 8.99 | 8.6 | 20.24M |
| August 26, 2025 | 8.82 | 8.97 | 8.97 | 9.07 | 8.76 | 20.51M |
| August 25, 2025 | 8.88 | 8.82 | 8.82 | 8.89 | 8.76 | 15.72M |
| August 22, 2025 | 8.93 | 8.86 | 8.86 | 8.95 | 8.78 | 14.75M |
| August 21, 2025 | 9 | 8.94 | 8.94 | 9.08 | 8.88 | 16.25M |
| August 20, 2025 | 9 | 8.96 | 8.96 | 9.02 | 8.89 | 19.09M |
| August 19, 2025 | 8.74 | 9.02 | 9.02 | 9.07 | 8.7 | 29.86M |
| August 18, 2025 | 8.64 | 8.68 | 8.68 | 8.75 | 8.64 | 10.82M |
| August 15, 2025 | 8.55 | 8.61 | 8.61 | 8.65 | 8.52 | 7.09M |
| August 14, 2025 | 8.8 | 8.55 | 8.55 | 8.84 | 8.55 | 12.13M |
| August 13, 2025 | 8.83 | 8.77 | 8.77 | 8.84 | 8.72 | 7.42M |
| August 12, 2025 | 8.78 | 8.82 | 8.82 | 8.85 | 8.74 | 7.96M |
| August 11, 2025 | 8.65 | 8.82 | 8.82 | 8.87 | 8.65 | 14.08M |
| August 08, 2025 | 8.71 | 8.69 | 8.69 | 8.72 | 8.56 | 7.75M |
| August 07, 2025 | 8.68 | 8.71 | 8.71 | 8.75 | 8.64 | 8.08M |
| August 06, 2025 | 8.77 | 8.72 | 8.72 | 8.77 | 8.67 | 6.97M |
| August 05, 2025 | 8.72 | 8.78 | 8.78 | 8.78 | 8.68 | 9.4M |
| August 04, 2025 | 8.52 | 8.7 | 8.7 | 8.7 | 8.48 | 9.34M |
| August 01, 2025 | 8.57 | 8.58 | 8.58 | 8.71 | 8.5 | 9.94M |
| July 31, 2025 | 8.62 | 8.52 | 8.52 | 8.71 | 8.49 | 7.78M |
| July 30, 2025 | 8.71 | 8.66 | 8.66 | 8.76 | 8.56 | 8.14M |
| July 29, 2025 | 8.72 | 8.71 | 8.71 | 8.76 | 8.59 | 8.14M |
| July 28, 2025 | 8.77 | 8.73 | 8.73 | 8.77 | 8.67 | 7.35M |
| July 25, 2025 | 8.64 | 8.69 | 8.69 | 8.73 | 8.57 | 8M |
| July 24, 2025 | 8.5 | 8.64 | 8.64 | 8.65 | 8.46 | 8.32M |
| July 23, 2025 | 8.58 | 8.49 | 8.49 | 8.62 | 8.48 | 9.53M |
| July 22, 2025 | 8.75 | 8.6 | 8.6 | 8.76 | 8.57 | 9.56M |
| July 21, 2025 | 8.77 | 8.72 | 8.72 | 8.81 | 8.69 | 10.03M |
| July 18, 2025 | 8.7 | 8.72 | 8.72 | 8.75 | 8.67 | 7.01M |
| July 17, 2025 | 8.64 | 8.7 | 8.7 | 8.75 | 8.61 | 8.36M |
| July 16, 2025 | 8.58 | 8.65 | 8.65 | 8.76 | 8.53 | 9.68M |
| July 15, 2025 | 8.68 | 8.57 | 8.57 | 8.75 | 8.5 | 10.52M |
| July 14, 2025 | 8.67 | 8.68 | 8.68 | 8.72 | 8.61 | 8.17M |
| July 11, 2025 | 8.61 | 8.66 | 8.66 | 8.7 | 8.52 | 9.8M |
| July 10, 2025 | 8.61 | 8.64 | 8.64 | 8.71 | 8.56 | 10.16M |
| July 09, 2025 | 8.75 | 8.66 | 8.66 | 8.78 | 8.61 | 12.19M |
| July 08, 2025 | 8.57 | 8.78 | 8.78 | 8.8 | 8.57 | 18.48M |
| July 07, 2025 | 8.11 | 8.56 | 8.56 | 8.66 | 8.11 | 22.09M |