8.06
+0.06(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.02 | 8.06 | 8.06 | 8.09 | 7.96 | 3.93M |
| September 25, 2025 | 8.33 | 8 | 8 | 8.33 | 7.98 | 4.26M |
| September 24, 2025 | 7.97 | 8.09 | 8.09 | 8.09 | 7.95 | 4.37M |
| September 23, 2025 | 8.13 | 7.99 | 7.99 | 8.13 | 7.9 | 6.92M |
| September 22, 2025 | 8.21 | 8.13 | 8.13 | 8.24 | 8.1 | 4.66M |
| September 19, 2025 | 8.33 | 8.21 | 8.21 | 8.37 | 8.15 | 7.02M |
| September 18, 2025 | 8.38 | 8.35 | 8.35 | 8.5 | 8.3 | 7.15M |
| September 17, 2025 | 8.4 | 8.38 | 8.38 | 8.46 | 8.36 | 4.31M |
| September 16, 2025 | 8.39 | 8.42 | 8.42 | 8.42 | 8.34 | 3.87M |
| September 15, 2025 | 8.51 | 8.38 | 8.38 | 8.53 | 8.35 | 6.2M |
| September 12, 2025 | 8.58 | 8.51 | 8.51 | 8.6 | 8.5 | 3.58M |
| September 11, 2025 | 8.48 | 8.6 | 8.6 | 8.6 | 8.39 | 5.57M |
| September 10, 2025 | 8.5 | 8.5 | 8.5 | 8.56 | 8.48 | 3.27M |
| September 09, 2025 | 8.58 | 8.52 | 8.52 | 8.6 | 8.47 | 4.33M |
| September 08, 2025 | 8.5 | 8.57 | 8.57 | 8.58 | 8.47 | 4.99M |
| September 05, 2025 | 8.49 | 8.52 | 8.52 | 8.53 | 8.4 | 4.93M |
| September 04, 2025 | 8.38 | 8.49 | 8.49 | 8.53 | 8.37 | 5.87M |
| September 03, 2025 | 8.52 | 8.4 | 8.4 | 8.53 | 8.36 | 4.13M |
| September 02, 2025 | 8.49 | 8.5 | 8.5 | 8.54 | 8.35 | 6.16M |
| September 01, 2025 | 8.43 | 8.5 | 8.5 | 8.53 | 8.31 | 7.35M |
| August 29, 2025 | 8.51 | 8.47 | 8.47 | 8.56 | 8.41 | 6.66M |
| August 28, 2025 | 8.57 | 8.5 | 8.5 | 8.63 | 8.28 | 9.75M |
| August 27, 2025 | 8.86 | 8.57 | 8.57 | 8.86 | 8.55 | 9.97M |
| August 26, 2025 | 8.76 | 8.85 | 8.85 | 8.92 | 8.71 | 9.56M |
| August 25, 2025 | 8.77 | 8.77 | 8.77 | 8.82 | 8.73 | 5.8M |
| August 22, 2025 | 8.84 | 8.76 | 8.76 | 8.86 | 8.68 | 6.35M |
| August 21, 2025 | 8.76 | 8.84 | 8.84 | 8.87 | 8.76 | 7.38M |
| August 20, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.7 | 5.67M |
| August 19, 2025 | 8.59 | 8.78 | 8.78 | 8.79 | 8.58 | 9.57M |
| August 18, 2025 | 8.68 | 8.59 | 8.59 | 8.7 | 8.57 | 8.34M |
| August 15, 2025 | 8.62 | 8.65 | 8.65 | 8.72 | 8.5 | 6.36M |
| August 14, 2025 | 8.75 | 8.66 | 8.66 | 8.79 | 8.63 | 6.68M |
| August 13, 2025 | 8.76 | 8.75 | 8.75 | 8.79 | 8.66 | 6.02M |
| August 12, 2025 | 8.7 | 8.76 | 8.76 | 8.82 | 8.7 | 7.1M |
| August 11, 2025 | 8.64 | 8.72 | 8.72 | 8.72 | 8.61 | 6.59M |
| August 08, 2025 | 8.59 | 8.66 | 8.66 | 8.66 | 8.52 | 6.27M |
| August 07, 2025 | 8.63 | 8.57 | 8.57 | 8.67 | 8.55 | 4.43M |
| August 06, 2025 | 8.7 | 8.6 | 8.6 | 8.75 | 8.58 | 7.25M |
| August 05, 2025 | 8.71 | 8.71 | 8.71 | 8.75 | 8.64 | 5.39M |
| August 04, 2025 | 8.65 | 8.68 | 8.68 | 8.7 | 8.57 | 5.9M |
| August 01, 2025 | 8.56 | 8.68 | 8.68 | 8.74 | 8.53 | 8.21M |
| July 31, 2025 | 8.67 | 8.54 | 8.54 | 8.68 | 8.49 | 4.79M |
| July 30, 2025 | 8.64 | 8.67 | 8.67 | 8.75 | 8.6 | 6.63M |
| July 29, 2025 | 8.63 | 8.66 | 8.66 | 8.66 | 8.55 | 5.12M |
| July 28, 2025 | 8.71 | 8.65 | 8.65 | 8.73 | 8.61 | 3.92M |
| July 25, 2025 | 8.69 | 8.67 | 8.67 | 8.76 | 8.65 | 4.48M |
| July 24, 2025 | 8.61 | 8.67 | 8.67 | 8.71 | 8.61 | 4.75M |
| July 23, 2025 | 8.65 | 8.62 | 8.62 | 8.69 | 8.6 | 4.49M |
| July 22, 2025 | 8.68 | 8.65 | 8.65 | 8.71 | 8.6 | 4.22M |
| July 21, 2025 | 8.59 | 8.67 | 8.67 | 8.67 | 8.57 | 4.38M |
| July 18, 2025 | 8.6 | 8.59 | 8.59 | 8.62 | 8.47 | 3.96M |
| July 17, 2025 | 8.57 | 8.6 | 8.6 | 8.64 | 8.56 | 4.17M |
| July 16, 2025 | 8.46 | 8.57 | 8.57 | 8.58 | 8.43 | 4.39M |
| July 15, 2025 | 8.63 | 8.45 | 8.45 | 8.65 | 8.37 | 5.6M |
| July 14, 2025 | 8.44 | 8.61 | 8.61 | 8.61 | 8.44 | 5.29M |
| July 11, 2025 | 8.42 | 8.46 | 8.46 | 8.5 | 8.36 | 5.3M |
| July 10, 2025 | 8.37 | 8.42 | 8.42 | 8.42 | 8.33 | 6.01M |
| July 09, 2025 | 8.73 | 8.71 | 8.36 | 8.75 | 8.68 | 4.99M |
| July 08, 2025 | 8.74 | 8.73 | 8.38 | 8.78 | 8.7 | 3.94M |
| July 07, 2025 | 8.75 | 8.73 | 8.38 | 8.77 | 8.69 | 3.71M |