8.33
-0.23(-2.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.55 | 8.33 | 8.33 | 8.56 | 8.32 | 4.39M |
| October 16, 2025 | 8.72 | 8.56 | 8.56 | 8.72 | 8.52 | 4.13M |
| October 15, 2025 | 8.47 | 8.73 | 8.73 | 8.75 | 8.46 | 5.55M |
| October 14, 2025 | 8.56 | 8.52 | 8.52 | 8.67 | 8.47 | 4.94M |
| October 13, 2025 | 8.3 | 8.56 | 8.56 | 8.63 | 8.1 | 5.51M |
| October 10, 2025 | 8.56 | 8.61 | 8.61 | 8.67 | 8.47 | 5.09M |
| October 09, 2025 | 8.55 | 8.53 | 8.53 | 8.62 | 8.49 | 5.65M |
| September 30, 2025 | 8.74 | 8.55 | 8.55 | 8.75 | 8.55 | 4.15M |
| September 29, 2025 | 8.62 | 8.7 | 8.7 | 8.76 | 8.45 | 5.18M |
| September 26, 2025 | 8.7 | 8.62 | 8.62 | 8.79 | 8.56 | 4.56M |
| September 25, 2025 | 8.8 | 8.72 | 8.72 | 8.95 | 8.69 | 5.42M |
| September 24, 2025 | 8.74 | 8.82 | 8.82 | 8.87 | 8.63 | 5.04M |
| September 23, 2025 | 8.9 | 8.75 | 8.75 | 8.94 | 8.47 | 8.38M |
| September 22, 2025 | 8.9 | 8.95 | 8.95 | 8.95 | 8.8 | 4.49M |
| September 19, 2025 | 9.15 | 8.89 | 8.89 | 9.15 | 8.79 | 7.74M |
| September 18, 2025 | 9.26 | 9.1 | 9.1 | 9.29 | 8.99 | 9.85M |
| September 17, 2025 | 9.16 | 9.24 | 9.24 | 9.29 | 9.11 | 8.51M |
| September 16, 2025 | 9 | 9.15 | 9.15 | 9.15 | 8.97 | 6.92M |
| September 15, 2025 | 9.03 | 8.99 | 8.99 | 9.1 | 8.94 | 4.54M |
| September 12, 2025 | 9.15 | 9.06 | 9.06 | 9.19 | 9 | 6.24M |
| September 11, 2025 | 9.06 | 9.19 | 9.19 | 9.2 | 8.87 | 9.48M |
| September 10, 2025 | 9.09 | 9.06 | 9.06 | 9.14 | 9.02 | 5.31M |
| September 09, 2025 | 9.15 | 9.13 | 9.13 | 9.2 | 9.02 | 7.14M |
| September 08, 2025 | 9.03 | 9.15 | 9.15 | 9.16 | 8.99 | 8.45M |
| September 05, 2025 | 8.72 | 9.04 | 9.04 | 9.04 | 8.62 | 9.63M |
| September 04, 2025 | 8.7 | 8.72 | 8.72 | 8.82 | 8.55 | 9.84M |
| September 03, 2025 | 8.91 | 8.57 | 8.57 | 8.98 | 8.54 | 8.6M |
| September 02, 2025 | 9 | 8.89 | 8.89 | 9 | 8.69 | 9.83M |
| September 01, 2025 | 8.94 | 8.96 | 8.96 | 9.09 | 8.86 | 8.82M |
| August 29, 2025 | 9.07 | 8.92 | 8.92 | 9.13 | 8.89 | 10.88M |
| August 28, 2025 | 9.05 | 9.06 | 9.06 | 9.19 | 8.68 | 18.95M |
| August 27, 2025 | 9.23 | 9.07 | 9.07 | 9.36 | 9.04 | 26.06M |
| August 26, 2025 | 8.85 | 9.22 | 9.22 | 9.66 | 8.78 | 29.41M |
| August 25, 2025 | 8.93 | 8.85 | 8.85 | 8.98 | 8.81 | 9.27M |
| August 22, 2025 | 8.96 | 8.88 | 8.88 | 8.99 | 8.8 | 6.62M |
| August 21, 2025 | 9.03 | 8.95 | 8.95 | 9.04 | 8.9 | 6.17M |
| August 20, 2025 | 8.97 | 9.01 | 9.01 | 9.02 | 8.88 | 6.32M |
| August 19, 2025 | 8.86 | 9.02 | 9.02 | 9.03 | 8.79 | 8.08M |
| August 18, 2025 | 8.81 | 8.87 | 8.87 | 8.95 | 8.81 | 6.6M |
| August 15, 2025 | 8.65 | 8.79 | 8.79 | 8.82 | 8.63 | 5.92M |
| August 14, 2025 | 8.9 | 8.67 | 8.67 | 8.92 | 8.63 | 7.06M |
| August 13, 2025 | 8.95 | 8.88 | 8.88 | 8.95 | 8.85 | 4.15M |
| August 12, 2025 | 8.98 | 8.9 | 8.9 | 9 | 8.87 | 5.02M |
| August 11, 2025 | 8.96 | 8.98 | 8.98 | 9.01 | 8.93 | 5.44M |
| August 08, 2025 | 8.89 | 8.96 | 8.96 | 8.99 | 8.84 | 5.27M |
| August 07, 2025 | 8.98 | 8.91 | 8.91 | 8.99 | 8.84 | 7.25M |
| August 06, 2025 | 8.87 | 8.94 | 8.94 | 8.97 | 8.8 | 6.27M |
| August 05, 2025 | 8.81 | 8.87 | 8.87 | 8.88 | 8.8 | 6.04M |
| August 04, 2025 | 8.7 | 8.8 | 8.8 | 8.8 | 8.61 | 6.76M |
| August 01, 2025 | 8.55 | 8.68 | 8.68 | 8.7 | 8.51 | 7.2M |
| July 31, 2025 | 8.6 | 8.53 | 8.53 | 8.69 | 8.5 | 4.8M |
| July 30, 2025 | 8.7 | 8.63 | 8.63 | 8.7 | 8.53 | 5.46M |
| July 29, 2025 | 8.72 | 8.68 | 8.68 | 8.74 | 8.59 | 4.77M |
| July 28, 2025 | 8.67 | 8.72 | 8.72 | 8.75 | 8.66 | 6.06M |
| July 25, 2025 | 8.6 | 8.66 | 8.66 | 8.67 | 8.53 | 4.6M |
| July 24, 2025 | 8.5 | 8.6 | 8.6 | 8.63 | 8.48 | 4.71M |
| July 23, 2025 | 8.59 | 8.51 | 8.51 | 8.62 | 8.5 | 4.96M |
| July 22, 2025 | 8.69 | 8.61 | 8.59 | 8.73 | 8.55 | 5.42M |
| July 21, 2025 | 8.57 | 8.68 | 8.68 | 8.69 | 8.52 | 6.18M |
| July 18, 2025 | 8.52 | 8.51 | 8.51 | 8.56 | 8.44 | 4.34M |