8.28
+0.06(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.22 | 8.28 | 8.28 | 8.3 | 8.1 | 44.99M |
| September 25, 2025 | 8.2 | 8.22 | 8.22 | 8.23 | 8.11 | 36.57M |
| September 24, 2025 | 8.18 | 8.24 | 8.24 | 8.3 | 8.16 | 43.94M |
| September 23, 2025 | 7.97 | 8.23 | 8.23 | 8.27 | 7.92 | 77.87M |
| September 22, 2025 | 8.11 | 8.01 | 8.01 | 8.13 | 7.99 | 38.94M |
| September 19, 2025 | 8 | 8.15 | 8.15 | 8.18 | 7.92 | 55.43M |
| September 18, 2025 | 8.1 | 7.99 | 7.99 | 8.1 | 7.99 | 52.23M |
| September 17, 2025 | 8.08 | 8.11 | 8.11 | 8.12 | 8.05 | 36.31M |
| September 16, 2025 | 8.11 | 8.07 | 8.07 | 8.13 | 8.05 | 26.09M |
| September 15, 2025 | 8.23 | 8.1 | 8.1 | 8.23 | 8.06 | 44.28M |
| September 12, 2025 | 8.33 | 8.23 | 8.23 | 8.38 | 8.21 | 37.31M |
| September 11, 2025 | 8.3 | 8.36 | 8.36 | 8.38 | 8.26 | 49.2M |
| September 10, 2025 | 8.28 | 8.3 | 8.3 | 8.31 | 8.2 | 27.11M |
| September 09, 2025 | 8.13 | 8.3 | 8.3 | 8.3 | 8.12 | 43.89M |
| September 08, 2025 | 8.04 | 8.14 | 8.14 | 8.27 | 8.04 | 67.67M |
| September 05, 2025 | 8.08 | 8.03 | 8.03 | 8.09 | 7.99 | 31.59M |
| September 04, 2025 | 8.07 | 8.09 | 8.09 | 8.13 | 7.88 | 48.21M |
| September 03, 2025 | 8.21 | 8.07 | 8.07 | 8.24 | 8.06 | 33.92M |
| September 02, 2025 | 8.04 | 8.23 | 8.23 | 8.25 | 8.03 | 64.19M |
| September 01, 2025 | 8.11 | 8.05 | 8.05 | 8.18 | 8.02 | 45.24M |
| August 29, 2025 | 8.3 | 8.12 | 8.12 | 8.36 | 8.1 | 75.18M |
| August 28, 2025 | 8.23 | 8.32 | 8.32 | 8.33 | 8.19 | 33.86M |
| August 27, 2025 | 8.4 | 8.23 | 8.23 | 8.4 | 8.23 | 42.81M |
| August 26, 2025 | 8.46 | 8.4 | 8.4 | 8.46 | 8.38 | 33.72M |
| August 25, 2025 | 8.46 | 8.46 | 8.46 | 8.5 | 8.41 | 39.86M |
| August 22, 2025 | 8.48 | 8.45 | 8.45 | 8.49 | 8.38 | 39.04M |
| August 21, 2025 | 8.46 | 8.48 | 8.48 | 8.5 | 8.43 | 26.97M |
| August 20, 2025 | 8.42 | 8.46 | 8.46 | 8.52 | 8.4 | 29.2M |
| August 19, 2025 | 8.44 | 8.42 | 8.42 | 8.47 | 8.4 | 23.49M |
| August 18, 2025 | 8.43 | 8.43 | 8.43 | 8.48 | 8.4 | 37.5M |
| August 15, 2025 | 8.53 | 8.41 | 8.41 | 8.54 | 8.31 | 53.33M |
| August 14, 2025 | 8.58 | 8.51 | 8.51 | 8.62 | 8.51 | 33.81M |
| August 13, 2025 | 8.63 | 8.57 | 8.57 | 8.66 | 8.56 | 29.37M |
| August 12, 2025 | 8.55 | 8.63 | 8.63 | 8.7 | 8.55 | 29.67M |
| August 11, 2025 | 8.66 | 8.55 | 8.55 | 8.68 | 8.55 | 34.51M |
| August 08, 2025 | 8.73 | 8.66 | 8.66 | 8.76 | 8.63 | 24.4M |
| August 07, 2025 | 8.69 | 8.72 | 8.72 | 8.77 | 8.65 | 27.44M |
| August 06, 2025 | 8.72 | 8.69 | 8.69 | 8.76 | 8.67 | 23.92M |
| August 05, 2025 | 8.64 | 8.73 | 8.73 | 8.75 | 8.6 | 29.28M |
| August 04, 2025 | 8.56 | 8.63 | 8.63 | 8.73 | 8.54 | 26.47M |
| August 01, 2025 | 8.54 | 8.6 | 8.6 | 8.67 | 8.49 | 34.24M |
| July 31, 2025 | 8.67 | 8.54 | 8.54 | 8.67 | 8.51 | 38.37M |
| July 30, 2025 | 8.58 | 8.68 | 8.68 | 8.72 | 8.56 | 42.33M |
| July 29, 2025 | 8.7 | 8.57 | 8.57 | 8.71 | 8.54 | 38.08M |
| July 28, 2025 | 8.71 | 8.7 | 8.7 | 8.78 | 8.67 | 30.52M |
| July 25, 2025 | 8.73 | 8.69 | 8.69 | 8.74 | 8.67 | 36.23M |
| July 24, 2025 | 8.81 | 8.72 | 8.72 | 8.83 | 8.7 | 36.61M |
| July 23, 2025 | 8.82 | 8.81 | 8.81 | 8.91 | 8.8 | 30.52M |
| July 22, 2025 | 8.95 | 8.82 | 8.82 | 8.95 | 8.7 | 48.11M |
| July 21, 2025 | 9.03 | 8.95 | 8.95 | 9.06 | 8.93 | 38.35M |
| July 18, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 8.96 | 23.69M |
| July 17, 2025 | 9.04 | 8.99 | 8.99 | 9.1 | 8.96 | 24.48M |
| July 16, 2025 | 9.06 | 9.07 | 9.07 | 9.1 | 8.95 | 30.36M |
| July 15, 2025 | 9.1 | 9.06 | 9.06 | 9.19 | 9.06 | 36.55M |
| July 14, 2025 | 9.03 | 9.12 | 9.12 | 9.19 | 9.03 | 37.06M |
| July 11, 2025 | 9.24 | 9.07 | 9.07 | 9.28 | 9.05 | 48.88M |
| July 10, 2025 | 9.25 | 9.24 | 9.24 | 9.33 | 9.21 | 31.39M |
| July 09, 2025 | 9.21 | 9.25 | 9.25 | 9.27 | 9.16 | 28.98M |
| July 08, 2025 | 9.24 | 9.22 | 9.22 | 9.27 | 9.13 | 34.73M |
| July 07, 2025 | 9.36 | 9.26 | 9.26 | 9.39 | 9.19 | 40.87M |