8.54
-0.16(-1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.69 | 8.54 | 8.54 | 8.73 | 8.51 | 23.93M |
| September 25, 2025 | 9.1 | 8.7 | 8.7 | 9.14 | 8.7 | 51.17M |
| September 24, 2025 | 9.13 | 9.14 | 9.14 | 9.22 | 9.01 | 22.26M |
| September 23, 2025 | 9.22 | 9.11 | 9.11 | 9.36 | 9.01 | 50.98M |
| September 22, 2025 | 9.36 | 9.55 | 9.55 | 9.83 | 9.13 | 59.72M |
| September 19, 2025 | 9.22 | 9.2 | 9.2 | 9.35 | 9.1 | 29.95M |
| September 18, 2025 | 9.43 | 9.26 | 9.26 | 9.65 | 9.14 | 43.5M |
| September 17, 2025 | 9.58 | 9.46 | 9.46 | 9.66 | 9.41 | 33.85M |
| September 16, 2025 | 9.2 | 9.56 | 9.56 | 9.63 | 9.13 | 59.9M |
| September 15, 2025 | 9.22 | 9.21 | 9.21 | 9.33 | 9.16 | 23.26M |
| September 12, 2025 | 9.41 | 9.22 | 9.22 | 9.43 | 9.22 | 33.12M |
| September 11, 2025 | 9.27 | 9.47 | 9.47 | 9.49 | 9.12 | 40.56M |
| September 10, 2025 | 9.25 | 9.36 | 9.36 | 9.5 | 9.24 | 28.31M |
| September 09, 2025 | 9.71 | 9.3 | 9.3 | 9.76 | 9.3 | 62.35M |
| September 08, 2025 | 9.58 | 9.83 | 9.83 | 9.95 | 9.48 | 69.33M |
| September 05, 2025 | 9.9 | 9.6 | 9.6 | 10.07 | 9.49 | 87.18M |
| September 04, 2025 | 9.37 | 9.51 | 9.51 | 9.66 | 9.22 | 73.11M |
| September 03, 2025 | 9.22 | 9.35 | 9.35 | 9.6 | 8.98 | 64.6M |
| September 02, 2025 | 9.41 | 9.17 | 9.17 | 9.45 | 9.13 | 43.54M |
| September 01, 2025 | 9.14 | 9.42 | 9.42 | 9.53 | 9.12 | 45.07M |
| August 29, 2025 | 9.33 | 9.2 | 9.2 | 9.41 | 9.2 | 42.77M |
| August 28, 2025 | 9.22 | 9.41 | 9.41 | 9.44 | 9.15 | 56.96M |
| August 27, 2025 | 9.61 | 9.26 | 9.26 | 9.68 | 9.25 | 90.18M |
| August 26, 2025 | 9.65 | 9.78 | 9.78 | 10.1 | 9.45 | 155.33M |
| August 25, 2025 | 9.25 | 9.12 | 9.12 | 9.36 | 9.04 | 61.49M |
| August 22, 2025 | 9.23 | 9.36 | 9.36 | 9.38 | 9.13 | 47.08M |
| August 21, 2025 | 9.19 | 9.38 | 9.38 | 9.44 | 9.13 | 54.08M |
| August 20, 2025 | 9.12 | 9.18 | 9.18 | 9.18 | 9.01 | 37.45M |
| August 19, 2025 | 9.27 | 9.16 | 9.16 | 9.39 | 9.09 | 47.75M |
| August 18, 2025 | 9.36 | 9.29 | 9.29 | 9.43 | 9.26 | 51.8M |
| August 15, 2025 | 9.22 | 9.39 | 9.39 | 9.54 | 9.22 | 47.65M |
| August 14, 2025 | 9.68 | 9.22 | 9.22 | 9.68 | 9.2 | 66.7M |
| August 13, 2025 | 9.37 | 9.67 | 9.67 | 9.69 | 9.26 | 80.55M |
| August 12, 2025 | 9.01 | 9.32 | 9.32 | 9.38 | 9 | 59.5M |
| August 11, 2025 | 8.87 | 9.08 | 9.08 | 9.24 | 8.7 | 62.03M |
| August 08, 2025 | 9.08 | 9.14 | 9.14 | 9.27 | 9.02 | 45.37M |
| August 07, 2025 | 9.06 | 9.12 | 9.12 | 9.2 | 9.03 | 44.98M |
| August 06, 2025 | 8.79 | 9.16 | 9.16 | 9.32 | 8.68 | 84.21M |
| August 05, 2025 | 8.61 | 8.75 | 8.75 | 8.76 | 8.59 | 30.59M |
| August 04, 2025 | 8.52 | 8.63 | 8.63 | 8.64 | 8.43 | 17.27M |
| August 01, 2025 | 8.72 | 8.58 | 8.58 | 8.72 | 8.55 | 27.84M |
| July 31, 2025 | 8.8 | 8.73 | 8.73 | 8.9 | 8.66 | 42.8M |
| July 30, 2025 | 8.62 | 8.85 | 8.85 | 8.94 | 8.58 | 70.6M |
| July 29, 2025 | 8.51 | 8.64 | 8.64 | 8.68 | 8.28 | 53.23M |
| July 28, 2025 | 8.58 | 8.54 | 8.54 | 8.63 | 8.51 | 18.99M |
| July 25, 2025 | 8.59 | 8.56 | 8.56 | 8.67 | 8.52 | 21.79M |
| July 24, 2025 | 8.46 | 8.55 | 8.55 | 8.56 | 8.43 | 23.13M |
| July 23, 2025 | 8.53 | 8.42 | 8.42 | 8.57 | 8.4 | 24.97M |
| July 22, 2025 | 8.62 | 8.55 | 8.55 | 8.7 | 8.51 | 24.16M |
| July 21, 2025 | 8.5 | 8.6 | 8.6 | 8.62 | 8.44 | 21.31M |
| July 18, 2025 | 8.59 | 8.53 | 8.53 | 8.72 | 8.48 | 22.59M |
| July 17, 2025 | 8.42 | 8.59 | 8.59 | 8.59 | 8.4 | 29.75M |
| July 16, 2025 | 8.35 | 8.44 | 8.44 | 8.49 | 8.35 | 16.1M |
| July 15, 2025 | 8.53 | 8.39 | 8.39 | 8.56 | 8.31 | 24.7M |
| July 14, 2025 | 8.48 | 8.56 | 8.56 | 8.64 | 8.44 | 27.24M |
| July 11, 2025 | 8.38 | 8.46 | 8.46 | 8.49 | 8.28 | 26.86M |
| July 10, 2025 | 8.34 | 8.37 | 8.37 | 8.41 | 8.31 | 17.27M |
| July 09, 2025 | 8.36 | 8.38 | 8.38 | 8.49 | 8.35 | 21.62M |
| July 08, 2025 | 8.3 | 8.38 | 8.38 | 8.42 | 8.27 | 19.11M |
| July 07, 2025 | 8.26 | 8.3 | 8.3 | 8.35 | 8.26 | 12.65M |