8.56
-0.08(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 8.68 | 8.56 | 8.56 | 8.75 | 8.48 | 5M |
| October 23, 2025 | 8.66 | 8.64 | 8.64 | 8.78 | 8.5 | 4.64M |
| October 22, 2025 | 8.38 | 8.75 | 8.75 | 8.76 | 8.33 | 8.12M |
| October 21, 2025 | 8.47 | 8.35 | 8.35 | 8.47 | 8.16 | 4.09M |
| October 20, 2025 | 8.46 | 8.44 | 8.44 | 8.76 | 8.37 | 3.64M |
| October 17, 2025 | 8.4 | 8.47 | 8.47 | 8.65 | 8.32 | 3.65M |
| October 16, 2025 | 8.62 | 8.37 | 8.37 | 8.65 | 8.33 | 3.21M |
| October 15, 2025 | 8.46 | 8.62 | 8.62 | 8.66 | 8.22 | 4.6M |
| October 14, 2025 | 8.91 | 8.45 | 8.45 | 9.2 | 8.33 | 10.69M |
| October 13, 2025 | 8 | 8.77 | 8.77 | 8.77 | 8 | 8.28M |
| October 10, 2025 | 7.99 | 8.35 | 8.35 | 8.41 | 7.94 | 6.21M |
| October 09, 2025 | 7.75 | 8.02 | 8.02 | 8.12 | 7.63 | 8.95M |
| September 30, 2025 | 7.8 | 7.74 | 7.74 | 7.95 | 7.62 | 7.15M |
| September 29, 2025 | 7.8 | 7.71 | 7.71 | 7.92 | 7.7 | 9.4M |
| September 26, 2025 | 7.39 | 8.1 | 8.1 | 8.16 | 7.39 | 19.52M |
| September 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 3.42M |
| September 24, 2025 | 8.52 | 8.19 | 8.19 | 9.05 | 8.19 | 22.42M |
| September 23, 2025 | 8.3 | 8.62 | 8.62 | 8.68 | 8.16 | 5.79M |
| September 22, 2025 | 8.32 | 8.37 | 8.37 | 8.54 | 8.32 | 3.25M |
| September 19, 2025 | 8.99 | 8.36 | 8.36 | 8.99 | 8.18 | 3.16M |
| September 18, 2025 | 8.66 | 8.23 | 8.23 | 8.7 | 8.23 | 7.74M |
| September 17, 2025 | 8.8 | 8.66 | 8.66 | 8.81 | 8.57 | 4.78M |
| September 16, 2025 | 8.74 | 8.76 | 8.76 | 8.88 | 8.71 | 3.58M |
| September 15, 2025 | 8.81 | 8.76 | 8.76 | 9.03 | 8.65 | 4.63M |
| September 12, 2025 | 8.99 | 8.79 | 8.79 | 8.99 | 8.71 | 3.38M |
| September 11, 2025 | 8.88 | 8.92 | 8.92 | 9.03 | 8.79 | 3.7M |
| September 10, 2025 | 8.81 | 8.88 | 8.88 | 8.92 | 8.7 | 2.57M |
| September 09, 2025 | 8.78 | 8.79 | 8.79 | 8.91 | 8.61 | 3.37M |
| September 08, 2025 | 8.98 | 8.82 | 8.82 | 9.27 | 8.55 | 10.71M |
| September 05, 2025 | 8.92 | 9 | 9 | 9.08 | 8.83 | 4.16M |
| September 04, 2025 | 9.18 | 9.02 | 9.02 | 9.36 | 8.92 | 4.34M |
| September 03, 2025 | 9.03 | 9.18 | 9.18 | 9.37 | 8.85 | 4.78M |
| September 02, 2025 | 9.18 | 8.97 | 8.97 | 9.2 | 8.83 | 4.3M |
| September 01, 2025 | 8.9 | 9.11 | 9.11 | 9.15 | 8.67 | 5.9M |
| August 29, 2025 | 8.64 | 8.91 | 8.91 | 8.96 | 8.64 | 5.14M |
| August 28, 2025 | 8.3 | 8.58 | 8.58 | 8.69 | 8.3 | 6.89M |
| August 27, 2025 | 8.35 | 8.33 | 8.33 | 8.7 | 8.29 | 5.8M |
| August 26, 2025 | 8.31 | 8.36 | 8.36 | 8.43 | 8.21 | 4.62M |
| August 25, 2025 | 8.62 | 8.3 | 8.3 | 8.66 | 8.25 | 9.93M |
| August 22, 2025 | 8.69 | 8.68 | 8.68 | 8.83 | 8.6 | 4.47M |
| August 21, 2025 | 8.79 | 8.7 | 8.7 | 8.85 | 8.48 | 5.95M |
| August 20, 2025 | 8.97 | 8.69 | 8.69 | 9.1 | 8.43 | 9.22M |
| August 19, 2025 | 9.01 | 8.87 | 8.87 | 9.01 | 8.6 | 10.99M |
| August 18, 2025 | 8.37 | 8.58 | 8.58 | 8.58 | 8.36 | 3.7M |
| August 15, 2025 | 7.81 | 8.17 | 8.17 | 8.17 | 7.71 | 8.87M |
| August 14, 2025 | 7.8 | 7.78 | 7.78 | 8.13 | 7.76 | 4.64M |
| August 13, 2025 | 7.75 | 7.8 | 7.8 | 7.8 | 7.69 | 2.39M |
| August 12, 2025 | 7.61 | 7.76 | 7.76 | 7.76 | 7.58 | 3.67M |
| August 11, 2025 | 7.77 | 7.61 | 7.61 | 7.8 | 7.54 | 3.6M |
| August 08, 2025 | 7.83 | 7.79 | 7.79 | 7.87 | 7.7 | 2.27M |
| August 07, 2025 | 7.72 | 7.82 | 7.82 | 7.86 | 7.68 | 3.16M |
| August 06, 2025 | 7.52 | 7.72 | 7.72 | 7.75 | 7.52 | 3.1M |
| August 05, 2025 | 7.47 | 7.56 | 7.56 | 7.62 | 7.41 | 3.86M |
| August 04, 2025 | 7.52 | 7.48 | 7.48 | 7.59 | 7.39 | 3.38M |
| August 01, 2025 | 7.59 | 7.49 | 7.49 | 7.59 | 7.4 | 2.79M |
| July 31, 2025 | 7.4 | 7.57 | 7.57 | 7.63 | 7.4 | 2.46M |
| July 30, 2025 | 7.71 | 7.6 | 7.6 | 7.72 | 7.54 | 2.67M |
| July 29, 2025 | 7.65 | 7.71 | 7.71 | 7.78 | 7.58 | 2.18M |
| July 28, 2025 | 7.77 | 7.72 | 7.72 | 7.77 | 7.54 | 3.86M |
| July 25, 2025 | 7.67 | 7.78 | 7.78 | 7.83 | 7.66 | 3.35M |