8.12
-0.12(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.24 | 8.12 | 8.12 | 8.26 | 8.11 | 5.08M |
| September 29, 2025 | 8.3 | 8.24 | 8.24 | 8.34 | 8.1 | 5.84M |
| September 26, 2025 | 8.11 | 8.28 | 8.28 | 8.3 | 8.03 | 7.29M |
| September 25, 2025 | 8.18 | 8.11 | 8.11 | 8.24 | 8.07 | 5.31M |
| September 24, 2025 | 8.12 | 8.21 | 8.21 | 8.22 | 8.01 | 7.28M |
| September 23, 2025 | 8.32 | 8.14 | 8.14 | 8.32 | 7.86 | 7.19M |
| September 22, 2025 | 8.21 | 8.18 | 8.18 | 8.28 | 8.09 | 5.92M |
| September 19, 2025 | 8.39 | 8.21 | 8.21 | 8.39 | 8.15 | 8.17M |
| September 18, 2025 | 8.64 | 8.29 | 8.29 | 8.65 | 8.22 | 15.85M |
| September 17, 2025 | 8.4 | 8.64 | 8.64 | 8.98 | 8.35 | 21.43M |
| September 16, 2025 | 8.28 | 8.41 | 8.41 | 8.52 | 8.19 | 10.31M |
| September 15, 2025 | 8.29 | 8.29 | 8.29 | 8.3 | 8.18 | 6.28M |
| September 12, 2025 | 8.39 | 8.26 | 8.26 | 8.43 | 8.25 | 6.43M |
| September 11, 2025 | 8.34 | 8.39 | 8.39 | 8.4 | 8.16 | 7.23M |
| September 10, 2025 | 8.33 | 8.31 | 8.31 | 8.37 | 8.28 | 5.07M |
| September 09, 2025 | 8.38 | 8.29 | 8.29 | 8.4 | 8.25 | 4.95M |
| September 08, 2025 | 8.27 | 8.38 | 8.38 | 8.42 | 8.27 | 5.57M |
| September 05, 2025 | 8.25 | 8.28 | 8.28 | 8.29 | 8.11 | 5.98M |
| September 04, 2025 | 8.11 | 8.18 | 8.18 | 8.3 | 8.06 | 8.61M |
| September 03, 2025 | 8.28 | 8.11 | 8.11 | 8.32 | 8.07 | 5.3M |
| September 02, 2025 | 8.4 | 8.28 | 8.28 | 8.41 | 8.13 | 7.42M |
| September 01, 2025 | 8.34 | 8.36 | 8.36 | 8.51 | 8.26 | 8.59M |
| August 29, 2025 | 8.36 | 8.31 | 8.31 | 8.43 | 8.29 | 7.35M |
| August 28, 2025 | 8.48 | 8.39 | 8.39 | 8.64 | 8.12 | 11.91M |
| August 27, 2025 | 8.78 | 8.47 | 8.47 | 8.8 | 8.45 | 10.17M |
| August 26, 2025 | 8.72 | 8.77 | 8.77 | 8.83 | 8.66 | 8.04M |
| August 25, 2025 | 8.9 | 8.77 | 8.77 | 8.92 | 8.71 | 9.51M |
| August 22, 2025 | 9.01 | 8.83 | 8.83 | 9.02 | 8.81 | 7.95M |
| August 21, 2025 | 9 | 8.98 | 8.98 | 9.04 | 8.92 | 5.13M |
| August 20, 2025 | 8.84 | 9.04 | 9.04 | 9.04 | 8.84 | 7.39M |
| August 19, 2025 | 8.83 | 8.88 | 8.88 | 8.89 | 8.73 | 6.4M |
| August 18, 2025 | 8.86 | 8.82 | 8.82 | 8.97 | 8.78 | 7.45M |
| August 15, 2025 | 8.79 | 8.85 | 8.85 | 8.89 | 8.74 | 6.4M |
| August 14, 2025 | 8.97 | 8.72 | 8.72 | 9 | 8.71 | 7.92M |
| August 13, 2025 | 9.06 | 8.97 | 8.97 | 9.09 | 8.91 | 7.3M |
| August 12, 2025 | 9.12 | 9.04 | 9.04 | 9.15 | 9.01 | 5.73M |
| August 11, 2025 | 9.1 | 9.12 | 9.12 | 9.16 | 9.03 | 6.21M |
| August 08, 2025 | 9 | 9.1 | 9.1 | 9.1 | 8.94 | 6.06M |
| August 07, 2025 | 8.95 | 9.05 | 9.05 | 9.15 | 8.94 | 9.38M |
| August 06, 2025 | 8.99 | 8.96 | 8.96 | 9.05 | 8.91 | 5.76M |
| August 05, 2025 | 8.91 | 9.02 | 9.02 | 9.04 | 8.87 | 8.63M |
| August 04, 2025 | 8.87 | 8.9 | 8.9 | 8.95 | 8.61 | 9.84M |
| August 01, 2025 | 8.66 | 8.84 | 8.84 | 9.11 | 8.63 | 12.88M |
| July 31, 2025 | 8.73 | 8.64 | 8.64 | 8.86 | 8.62 | 6.45M |
| July 30, 2025 | 8.78 | 8.74 | 8.74 | 8.85 | 8.68 | 5.19M |
| July 29, 2025 | 8.84 | 8.78 | 8.78 | 8.85 | 8.71 | 4.63M |
| July 28, 2025 | 8.77 | 8.83 | 8.83 | 8.85 | 8.73 | 5.01M |
| July 25, 2025 | 8.76 | 8.77 | 8.77 | 8.82 | 8.7 | 4.65M |
| July 24, 2025 | 8.71 | 8.74 | 8.74 | 8.84 | 8.7 | 5.21M |
| July 23, 2025 | 8.74 | 8.72 | 8.72 | 8.81 | 8.66 | 5.74M |
| July 22, 2025 | 8.74 | 8.78 | 8.78 | 8.94 | 8.72 | 9.43M |
| July 21, 2025 | 8.57 | 8.72 | 8.72 | 8.76 | 8.56 | 7.89M |
| July 18, 2025 | 8.58 | 8.47 | 8.47 | 8.6 | 8.45 | 4.69M |
| July 17, 2025 | 8.61 | 8.57 | 8.57 | 8.63 | 8.41 | 8.19M |
| July 16, 2025 | 8.22 | 8.47 | 8.47 | 8.6 | 8.22 | 9.35M |
| July 15, 2025 | 8.41 | 8.28 | 8.28 | 8.42 | 8.22 | 4.75M |
| July 14, 2025 | 8.34 | 8.42 | 8.42 | 8.42 | 8.31 | 4.54M |
| July 11, 2025 | 8.29 | 8.3 | 8.3 | 8.33 | 8.22 | 4.12M |
| July 10, 2025 | 8.27 | 8.29 | 8.29 | 8.32 | 8.21 | 3.93M |
| July 09, 2025 | 8.32 | 8.28 | 8.28 | 8.36 | 8.26 | 3.47M |