8.02
+0.19(+2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.83 | 7.83 | 7.83 | 8.12 | 7.78 | 10.48M |
| September 25, 2025 | 8.05 | 7.85 | 7.85 | 8.16 | 7.84 | 10.21M |
| September 24, 2025 | 7.92 | 8.07 | 8.07 | 8.07 | 7.91 | 7.42M |
| September 23, 2025 | 8.08 | 7.98 | 7.98 | 8.14 | 7.73 | 10.9M |
| September 22, 2025 | 8.16 | 8.1 | 8.1 | 8.16 | 8 | 7.29M |
| September 19, 2025 | 8.28 | 8.14 | 8.14 | 8.32 | 8.09 | 10.41M |
| September 18, 2025 | 8.46 | 8.31 | 8.31 | 8.47 | 8.21 | 14.39M |
| September 17, 2025 | 8.43 | 8.45 | 8.45 | 8.5 | 8.4 | 10.05M |
| September 16, 2025 | 8.28 | 8.47 | 8.47 | 8.64 | 8.24 | 15.99M |
| September 15, 2025 | 8.3 | 8.27 | 8.27 | 8.4 | 8.24 | 10.33M |
| September 12, 2025 | 8.48 | 8.34 | 8.34 | 8.58 | 8.3 | 15M |
| September 11, 2025 | 8.39 | 8.47 | 8.47 | 8.48 | 8.31 | 14.02M |
| September 10, 2025 | 8.19 | 8.46 | 8.46 | 8.48 | 8.19 | 18.86M |
| September 09, 2025 | 8.34 | 8.24 | 8.24 | 8.37 | 8.19 | 10.84M |
| September 08, 2025 | 8.25 | 8.37 | 8.37 | 8.38 | 8.21 | 13.64M |
| September 05, 2025 | 8.01 | 8.25 | 8.25 | 8.25 | 7.91 | 11.63M |
| September 04, 2025 | 8 | 7.99 | 7.99 | 8.16 | 7.8 | 13.94M |
| September 03, 2025 | 8.3 | 8.01 | 8.01 | 8.3 | 7.97 | 17.04M |
| September 02, 2025 | 8.3 | 8.32 | 8.32 | 8.39 | 8.16 | 20.7M |
| September 01, 2025 | 8.4 | 8.27 | 8.27 | 8.5 | 8.22 | 23.03M |
| August 29, 2025 | 7.9 | 8.39 | 8.39 | 8.55 | 7.9 | 39.08M |
| August 28, 2025 | 7.92 | 7.87 | 7.87 | 8.04 | 7.6 | 15.88M |
| August 27, 2025 | 8.28 | 7.95 | 7.95 | 8.35 | 7.92 | 21.39M |
| August 26, 2025 | 8.1 | 8.3 | 8.3 | 8.35 | 8.06 | 14.92M |
| August 25, 2025 | 8.11 | 8.13 | 8.13 | 8.23 | 8.02 | 11.6M |
| August 22, 2025 | 8.08 | 8.12 | 8.12 | 8.15 | 8 | 8.61M |
| August 21, 2025 | 8.2 | 8.09 | 8.09 | 8.23 | 8.06 | 11.18M |
| August 20, 2025 | 8.2 | 8.2 | 8.2 | 8.26 | 8.11 | 9.34M |
| August 19, 2025 | 8.1 | 8.21 | 8.21 | 8.29 | 8.02 | 13.81M |
| August 18, 2025 | 8 | 8.08 | 8.08 | 8.18 | 7.98 | 12.32M |
| August 15, 2025 | 7.9 | 7.95 | 7.95 | 8.07 | 7.88 | 9.51M |
| August 14, 2025 | 8.17 | 7.91 | 7.91 | 8.2 | 7.9 | 12.54M |
| August 13, 2025 | 8.18 | 8.17 | 8.17 | 8.2 | 8.1 | 9.47M |
| August 12, 2025 | 8.21 | 8.17 | 8.17 | 8.23 | 8.1 | 10.41M |
| August 11, 2025 | 8.3 | 8.22 | 8.22 | 8.32 | 8.16 | 18.52M |
| August 08, 2025 | 7.94 | 8.22 | 8.22 | 8.32 | 7.9 | 26.81M |
| August 07, 2025 | 7.96 | 7.93 | 7.93 | 8 | 7.87 | 7.5M |
| August 06, 2025 | 7.92 | 7.96 | 7.96 | 8.02 | 7.92 | 8.19M |
| August 05, 2025 | 7.88 | 7.94 | 7.94 | 7.98 | 7.87 | 9M |
| August 04, 2025 | 7.69 | 7.87 | 7.87 | 7.89 | 7.66 | 8.16M |
| August 01, 2025 | 7.59 | 7.74 | 7.74 | 7.74 | 7.54 | 9.84M |
| July 31, 2025 | 7.75 | 7.57 | 7.57 | 7.79 | 7.54 | 9.68M |
| July 30, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.69 | 7.43M |
| July 29, 2025 | 7.84 | 7.85 | 7.85 | 7.89 | 7.71 | 8.54M |
| July 28, 2025 | 7.88 | 7.84 | 7.84 | 7.9 | 7.77 | 8.47M |
| July 25, 2025 | 7.83 | 7.86 | 7.86 | 7.89 | 7.75 | 8.3M |
| July 24, 2025 | 7.71 | 7.82 | 7.82 | 7.83 | 7.7 | 7.41M |
| July 23, 2025 | 7.82 | 7.72 | 7.72 | 7.86 | 7.71 | 8.78M |
| July 22, 2025 | 7.79 | 7.83 | 7.83 | 7.86 | 7.74 | 9.76M |
| July 21, 2025 | 7.66 | 7.78 | 7.78 | 7.79 | 7.64 | 10.94M |
| July 18, 2025 | 7.7 | 7.64 | 7.64 | 7.73 | 7.6 | 8.18M |
| July 17, 2025 | 7.72 | 7.7 | 7.7 | 7.72 | 7.63 | 6.64M |
| July 16, 2025 | 7.68 | 7.71 | 7.71 | 7.83 | 7.64 | 7.72M |
| July 15, 2025 | 7.72 | 7.68 | 7.68 | 7.83 | 7.58 | 11.99M |
| July 14, 2025 | 7.55 | 7.69 | 7.69 | 7.75 | 7.55 | 10.7M |
| July 11, 2025 | 7.57 | 7.56 | 7.56 | 7.6 | 7.49 | 8.35M |
| July 10, 2025 | 7.56 | 7.58 | 7.58 | 7.62 | 7.5 | 6.96M |
| July 09, 2025 | 7.58 | 7.56 | 7.56 | 7.69 | 7.54 | 9.48M |
| July 08, 2025 | 7.48 | 7.59 | 7.59 | 7.6 | 7.44 | 9.83M |
| July 07, 2025 | 7.38 | 7.44 | 7.44 | 7.45 | 7.34 | 6.86M |