8.29
-0.11(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.32 | 8.29 | 8.29 | 8.63 | 8.18 | 16.49M |
| September 25, 2025 | 8.5 | 8.4 | 8.4 | 8.54 | 8.33 | 15.74M |
| September 24, 2025 | 8.9 | 8.56 | 8.56 | 8.9 | 8.44 | 35.69M |
| September 23, 2025 | 8.03 | 8.88 | 8.88 | 8.88 | 8.01 | 23.75M |
| September 22, 2025 | 8.03 | 8.07 | 8.07 | 8.13 | 7.87 | 5.65M |
| September 19, 2025 | 8 | 8.05 | 8.05 | 8.07 | 7.85 | 6.06M |
| September 18, 2025 | 8.22 | 8 | 8 | 8.25 | 7.92 | 5.61M |
| September 17, 2025 | 8.25 | 8.24 | 8.24 | 8.35 | 8.2 | 4.07M |
| September 16, 2025 | 8.14 | 8.28 | 8.28 | 8.32 | 8.11 | 5.93M |
| September 15, 2025 | 8.22 | 8.14 | 8.14 | 8.22 | 8.01 | 3.88M |
| September 12, 2025 | 8.22 | 8.17 | 8.17 | 8.27 | 8.08 | 4.23M |
| September 11, 2025 | 8.19 | 8.19 | 8.19 | 8.25 | 8.03 | 4.27M |
| September 10, 2025 | 8.11 | 8.21 | 8.21 | 8.21 | 8.02 | 4.23M |
| September 09, 2025 | 8.18 | 8.12 | 8.12 | 8.26 | 8.05 | 3.99M |
| September 08, 2025 | 8.02 | 8.17 | 8.17 | 8.2 | 7.97 | 4.99M |
| September 05, 2025 | 7.96 | 8 | 8 | 8.05 | 7.84 | 4.93M |
| September 04, 2025 | 7.86 | 7.95 | 7.95 | 8.09 | 7.8 | 4.9M |
| September 03, 2025 | 8.12 | 7.84 | 7.84 | 8.16 | 7.81 | 4.14M |
| September 02, 2025 | 8.19 | 8.1 | 8.1 | 8.28 | 7.89 | 5.66M |
| September 01, 2025 | 8.12 | 8.16 | 8.16 | 8.32 | 7.93 | 7.94M |
| August 29, 2025 | 8.01 | 8.02 | 8.02 | 8.12 | 7.97 | 5.74M |
| August 28, 2025 | 8.19 | 8.06 | 8.06 | 8.39 | 7.76 | 9.87M |
| August 27, 2025 | 8.55 | 8.21 | 8.21 | 8.56 | 8.19 | 7.58M |
| August 26, 2025 | 8.38 | 8.55 | 8.55 | 8.6 | 8.37 | 6.22M |
| August 25, 2025 | 8.55 | 8.41 | 8.41 | 8.57 | 8.38 | 5.97M |
| August 22, 2025 | 8.54 | 8.53 | 8.53 | 8.58 | 8.4 | 5.94M |
| August 21, 2025 | 8.48 | 8.5 | 8.5 | 8.55 | 8.35 | 5.43M |
| August 20, 2025 | 8.48 | 8.48 | 8.48 | 8.53 | 8.41 | 6.09M |
| August 19, 2025 | 8.56 | 8.54 | 8.54 | 8.6 | 8.25 | 9.49M |
| August 18, 2025 | 8.64 | 8.54 | 8.54 | 8.75 | 8.52 | 8.79M |
| August 15, 2025 | 8.36 | 8.63 | 8.63 | 8.67 | 8.36 | 8.68M |
| August 14, 2025 | 8.58 | 8.4 | 8.4 | 8.65 | 8.37 | 6.85M |
| August 13, 2025 | 8.59 | 8.52 | 8.52 | 8.63 | 8.42 | 9.71M |
| August 12, 2025 | 8.49 | 8.56 | 8.56 | 8.69 | 8.4 | 11.77M |
| August 11, 2025 | 7.99 | 8.47 | 8.47 | 8.57 | 7.93 | 15.02M |
| August 08, 2025 | 7.8 | 7.99 | 7.99 | 7.99 | 7.8 | 5.87M |
| August 07, 2025 | 7.86 | 7.87 | 7.87 | 7.93 | 7.83 | 5.3M |
| August 06, 2025 | 7.96 | 7.86 | 7.86 | 7.98 | 7.84 | 4.86M |
| August 05, 2025 | 7.92 | 7.93 | 7.93 | 7.99 | 7.88 | 7.25M |
| August 04, 2025 | 7.6 | 7.91 | 7.91 | 7.98 | 7.55 | 15.41M |
| August 01, 2025 | 7.35 | 7.6 | 7.6 | 7.6 | 7.34 | 8M |
| July 31, 2025 | 7.55 | 7.35 | 7.35 | 7.6 | 7.32 | 7.83M |
| July 30, 2025 | 7.59 | 7.55 | 7.55 | 7.64 | 7.49 | 4.69M |
| July 29, 2025 | 7.63 | 7.6 | 7.6 | 7.64 | 7.47 | 5.93M |
| July 28, 2025 | 7.57 | 7.6 | 7.6 | 7.64 | 7.48 | 4.48M |
| July 25, 2025 | 7.5 | 7.56 | 7.56 | 7.59 | 7.46 | 4.51M |
| July 24, 2025 | 7.46 | 7.5 | 7.5 | 7.56 | 7.46 | 4.84M |
| July 23, 2025 | 7.54 | 7.46 | 7.46 | 7.68 | 7.46 | 6.26M |
| July 22, 2025 | 7.63 | 7.54 | 7.54 | 7.68 | 7.46 | 6.53M |
| July 21, 2025 | 7.42 | 7.62 | 7.62 | 7.68 | 7.41 | 7.2M |
| July 18, 2025 | 7.47 | 7.42 | 7.42 | 7.53 | 7.39 | 3.36M |
| July 17, 2025 | 7.43 | 7.47 | 7.47 | 7.49 | 7.38 | 4.37M |
| July 16, 2025 | 7.4 | 7.43 | 7.43 | 7.5 | 7.38 | 4.93M |
| July 15, 2025 | 7.54 | 7.36 | 7.36 | 7.54 | 7.29 | 5.64M |
| July 14, 2025 | 7.44 | 7.54 | 7.54 | 7.55 | 7.4 | 6.09M |
| July 11, 2025 | 7.51 | 7.42 | 7.42 | 7.53 | 7.33 | 8.31M |
| July 10, 2025 | 7.69 | 7.48 | 7.48 | 7.72 | 7.44 | 11.06M |
| July 09, 2025 | 7.63 | 7.7 | 7.7 | 7.96 | 7.58 | 9.6M |
| July 08, 2025 | 7.63 | 7.62 | 7.62 | 7.67 | 7.54 | 5M |
| July 07, 2025 | 7.57 | 7.63 | 7.63 | 7.7 | 7.48 | 5.33M |