7.91
-0.37(-4.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.11 | 7.91 | 7.91 | 8.14 | 7.9 | 17.09M |
| September 25, 2025 | 8.53 | 8.28 | 8.28 | 8.54 | 8.24 | 23.48M |
| September 24, 2025 | 8.85 | 8.67 | 8.67 | 8.87 | 8.52 | 34.26M |
| September 23, 2025 | 8.62 | 9.1 | 9.1 | 9.19 | 8.62 | 49.85M |
| September 22, 2025 | 8.36 | 8.62 | 8.62 | 8.94 | 8.15 | 24.08M |
| September 19, 2025 | 8.21 | 8.26 | 8.26 | 8.3 | 8.19 | 6.26M |
| September 18, 2025 | 8.38 | 8.19 | 8.19 | 8.4 | 8.15 | 10.11M |
| September 17, 2025 | 8.45 | 8.37 | 8.37 | 8.46 | 8.35 | 6.9M |
| September 16, 2025 | 8.53 | 8.47 | 8.47 | 8.53 | 8.38 | 6.87M |
| September 15, 2025 | 8.49 | 8.52 | 8.52 | 8.53 | 8.36 | 7.56M |
| September 12, 2025 | 8.54 | 8.49 | 8.49 | 8.57 | 8.48 | 5.81M |
| September 11, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.4 | 6.39M |
| September 10, 2025 | 8.51 | 8.5 | 8.5 | 8.55 | 8.43 | 5.23M |
| September 09, 2025 | 8.59 | 8.53 | 8.53 | 8.6 | 8.46 | 6.08M |
| September 08, 2025 | 8.51 | 8.6 | 8.6 | 8.63 | 8.47 | 7.74M |
| September 05, 2025 | 8.4 | 8.5 | 8.5 | 8.5 | 8.27 | 7.08M |
| September 04, 2025 | 8.33 | 8.36 | 8.36 | 8.46 | 8.26 | 10.09M |
| September 03, 2025 | 8.59 | 8.33 | 8.33 | 8.6 | 8.29 | 10.22M |
| September 02, 2025 | 8.7 | 8.55 | 8.55 | 8.75 | 8.47 | 12.36M |
| September 01, 2025 | 8.68 | 8.75 | 8.75 | 8.84 | 8.62 | 10.41M |
| August 29, 2025 | 8.78 | 8.71 | 8.71 | 8.86 | 8.7 | 12.04M |
| August 28, 2025 | 8.9 | 8.78 | 8.78 | 8.98 | 8.5 | 21.74M |
| August 27, 2025 | 9.2 | 8.92 | 8.92 | 9.22 | 8.9 | 24.58M |
| August 26, 2025 | 9.22 | 9.29 | 9.29 | 9.34 | 9.18 | 20M |
| August 25, 2025 | 9.18 | 9.22 | 9.22 | 9.22 | 9.12 | 19.68M |
| August 22, 2025 | 9.34 | 9.22 | 9.22 | 9.34 | 9.08 | 25.24M |
| August 21, 2025 | 9.09 | 9.34 | 9.34 | 9.5 | 9.07 | 42.12M |
| August 20, 2025 | 8.98 | 9.04 | 9.04 | 9.04 | 8.91 | 13.61M |
| August 19, 2025 | 8.98 | 9 | 9 | 9.02 | 8.9 | 15.02M |
| August 18, 2025 | 8.87 | 8.99 | 8.99 | 9.02 | 8.84 | 19.57M |
| August 15, 2025 | 8.94 | 8.89 | 8.89 | 8.95 | 8.78 | 20.82M |
| August 14, 2025 | 8.93 | 9.04 | 9.04 | 9.31 | 8.92 | 26.55M |
| August 13, 2025 | 9 | 8.93 | 8.93 | 9.03 | 8.88 | 13.89M |
| August 12, 2025 | 9.04 | 8.94 | 8.94 | 9.05 | 8.89 | 16.35M |
| August 11, 2025 | 9.12 | 9.06 | 9.06 | 9.16 | 8.94 | 23.04M |
| August 08, 2025 | 8.8 | 9.12 | 9.12 | 9.14 | 8.74 | 34.4M |
| August 07, 2025 | 8.83 | 8.82 | 8.82 | 8.92 | 8.78 | 14.11M |
| August 06, 2025 | 8.89 | 8.79 | 8.79 | 8.89 | 8.75 | 15.2M |
| August 05, 2025 | 8.82 | 8.89 | 8.89 | 8.93 | 8.81 | 17.45M |
| August 04, 2025 | 8.73 | 8.77 | 8.77 | 8.79 | 8.66 | 13.1M |
| August 01, 2025 | 8.88 | 8.79 | 8.79 | 8.88 | 8.74 | 16.53M |
| July 31, 2025 | 8.99 | 8.88 | 8.88 | 9.09 | 8.85 | 24.67M |
| July 30, 2025 | 9.3 | 9.03 | 9.03 | 9.47 | 9 | 34.46M |
| July 29, 2025 | 9.5 | 9.37 | 9.37 | 9.58 | 9.13 | 41.91M |
| July 28, 2025 | 9.39 | 9.35 | 9.35 | 9.49 | 9.22 | 34.59M |
| July 25, 2025 | 10.1 | 9.45 | 9.45 | 10.19 | 9.4 | 64.91M |
| July 24, 2025 | 9.84 | 10.3 | 10.3 | 11 | 9.64 | 82.11M |
| July 23, 2025 | 10.95 | 10.46 | 10.46 | 11.61 | 10.34 | 122.44M |
| July 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 9.53 | 69.75M |
| July 21, 2025 | 9.2 | 9.59 | 9.59 | 9.59 | 9.17 | 32.45M |
| July 18, 2025 | 8.84 | 8.72 | 8.72 | 9.08 | 8.63 | 52.35M |
| July 17, 2025 | 9.31 | 8.84 | 8.84 | 9.57 | 8.83 | 80.49M |
| July 16, 2025 | 9.6 | 9.8 | 9.8 | 10.3 | 9 | 108.6M |
| July 15, 2025 | 9.01 | 9.45 | 9.45 | 9.45 | 9 | 54.7M |
| July 14, 2025 | 8.54 | 8.59 | 8.59 | 8.59 | 8.24 | 36.22M |
| July 11, 2025 | 7.8 | 7.81 | 7.81 | 7.84 | 7.57 | 15.75M |
| July 10, 2025 | 7.68 | 7.8 | 7.8 | 7.83 | 7.56 | 15.28M |
| July 09, 2025 | 7.52 | 7.68 | 7.68 | 7.98 | 7.52 | 17.81M |
| July 08, 2025 | 7.41 | 7.57 | 7.52 | 7.62 | 7.4 | 13.34M |
| July 07, 2025 | 7.31 | 7.42 | 7.37 | 7.47 | 7.3 | 7.56M |