8.55
-0.16(-1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.52 | 8.55 | 8.55 | 8.57 | 8.31 | 18.45M |
| September 26, 2025 | 9 | 8.71 | 8.71 | 9 | 8.71 | 16.29M |
| September 25, 2025 | 8.98 | 9.06 | 9.06 | 9.14 | 8.93 | 16.55M |
| September 24, 2025 | 8.82 | 9.01 | 9.01 | 9.01 | 8.74 | 15.98M |
| September 23, 2025 | 9.05 | 8.82 | 8.82 | 9.09 | 8.68 | 20.59M |
| September 22, 2025 | 9.09 | 9.04 | 9.04 | 9.2 | 8.94 | 15.12M |
| September 19, 2025 | 9.26 | 9.01 | 9.01 | 9.34 | 8.99 | 24.29M |
| September 18, 2025 | 9.48 | 9.31 | 9.31 | 9.59 | 9.23 | 29.52M |
| September 17, 2025 | 9.78 | 9.52 | 9.52 | 9.91 | 9.51 | 35.25M |
| September 16, 2025 | 9.74 | 9.87 | 9.87 | 9.89 | 9.63 | 21.48M |
| September 15, 2025 | 9.76 | 9.74 | 9.74 | 9.89 | 9.71 | 21.68M |
| September 12, 2025 | 9.72 | 9.88 | 9.88 | 9.96 | 9.57 | 38.87M |
| September 11, 2025 | 9.72 | 9.73 | 9.73 | 9.75 | 9.25 | 38.04M |
| September 10, 2025 | 9.79 | 9.85 | 9.85 | 10.07 | 9.7 | 28.75M |
| September 09, 2025 | 10.39 | 9.85 | 9.85 | 10.39 | 9.78 | 58.35M |
| September 08, 2025 | 10.36 | 10.48 | 10.48 | 10.85 | 10.19 | 53.39M |
| September 05, 2025 | 10.45 | 10.36 | 10.36 | 10.45 | 9.81 | 54.44M |
| September 04, 2025 | 10.78 | 10.32 | 10.32 | 10.96 | 10.03 | 73.92M |
| September 03, 2025 | 10.78 | 10.73 | 10.73 | 11.1 | 10.4 | 87.8M |
| September 02, 2025 | 10.08 | 10.78 | 10.78 | 10.87 | 9.8 | 107.74M |
| September 01, 2025 | 9.7 | 10.08 | 10.08 | 10.08 | 9.56 | 36.53M |
| August 29, 2025 | 9.52 | 9.75 | 9.75 | 9.77 | 9.45 | 28.25M |
| August 28, 2025 | 9.66 | 9.59 | 9.59 | 9.74 | 9.21 | 35.2M |
| August 27, 2025 | 10.05 | 9.66 | 9.66 | 10.22 | 9.63 | 47.99M |
| August 26, 2025 | 10.3 | 10.09 | 10.09 | 10.45 | 10.07 | 39.61M |
| August 25, 2025 | 10.03 | 10.3 | 10.3 | 10.33 | 9.94 | 49.87M |
| August 22, 2025 | 10.02 | 9.98 | 9.98 | 10.04 | 9.86 | 38.88M |
| August 21, 2025 | 10.33 | 10.01 | 10.01 | 10.43 | 9.94 | 56.04M |
| August 20, 2025 | 11.01 | 10.32 | 10.32 | 11.15 | 10.29 | 98.85M |
| August 19, 2025 | 10.4 | 11.26 | 11.26 | 11.98 | 10.35 | 131.11M |
| August 18, 2025 | 10.05 | 10.48 | 10.48 | 10.5 | 10 | 84.79M |
| August 15, 2025 | 9.84 | 9.95 | 9.95 | 10.15 | 9.8 | 66M |
| August 14, 2025 | 9.99 | 9.82 | 9.82 | 10.24 | 9.75 | 75.81M |
| August 13, 2025 | 9.78 | 10.03 | 10.03 | 10.39 | 9.54 | 90.21M |
| August 12, 2025 | 9.88 | 9.79 | 9.79 | 10.25 | 9.69 | 68.18M |
| August 11, 2025 | 9.56 | 9.78 | 9.78 | 9.9 | 9.54 | 76.64M |
| August 08, 2025 | 9.36 | 9.65 | 9.65 | 10.21 | 9.31 | 107.15M |
| August 07, 2025 | 9.18 | 9.3 | 9.3 | 9.43 | 9.04 | 53.66M |
| August 06, 2025 | 9.6 | 9.25 | 9.25 | 9.87 | 9.23 | 57.72M |
| August 05, 2025 | 9.76 | 9.59 | 9.59 | 9.99 | 9.42 | 59.76M |
| August 04, 2025 | 9.42 | 9.72 | 9.72 | 9.74 | 9.06 | 71.73M |
| August 01, 2025 | 9.46 | 9.44 | 9.44 | 9.83 | 9.33 | 82.85M |
| July 31, 2025 | 9.26 | 9.51 | 9.51 | 9.64 | 9.22 | 85.39M |
| July 30, 2025 | 9 | 9.47 | 9.47 | 9.75 | 8.96 | 102.3M |
| July 29, 2025 | 8.83 | 9.08 | 9.08 | 9.2 | 8.66 | 64.25M |
| July 28, 2025 | 8.75 | 8.83 | 8.83 | 8.92 | 8.74 | 28M |
| July 25, 2025 | 8.92 | 8.74 | 8.74 | 8.99 | 8.73 | 34.29M |
| July 24, 2025 | 8.98 | 8.95 | 8.95 | 9.25 | 8.85 | 37.2M |
| July 23, 2025 | 9.01 | 8.93 | 8.93 | 9.23 | 8.85 | 36.96M |
| July 22, 2025 | 9.26 | 9.07 | 9.07 | 9.36 | 9.05 | 48.76M |
| July 21, 2025 | 8.91 | 9.28 | 9.28 | 9.58 | 8.9 | 64.99M |
| July 18, 2025 | 9.01 | 9 | 9 | 9.06 | 8.74 | 45.28M |
| July 17, 2025 | 8.8 | 9.07 | 9.07 | 9.07 | 8.8 | 43.41M |
| July 16, 2025 | 8.59 | 8.84 | 8.84 | 8.93 | 8.52 | 42.61M |
| July 15, 2025 | 9 | 8.73 | 8.73 | 9.03 | 8.53 | 55.41M |
| July 14, 2025 | 9.15 | 9.23 | 9.23 | 9.45 | 8.95 | 42.29M |
| July 11, 2025 | 9.31 | 9.24 | 9.24 | 9.46 | 9.15 | 37.15M |
| July 10, 2025 | 9.6 | 9.26 | 9.26 | 9.7 | 9.15 | 59.42M |
| July 09, 2025 | 9.95 | 9.74 | 9.74 | 10 | 9.65 | 68.6M |
| July 08, 2025 | 9.49 | 10.15 | 10.15 | 10.75 | 9.49 | 84.32M |