8.95
-0.19(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.13 | 8.95 | 8.95 | 9.14 | 8.88 | 23.91M |
| September 26, 2025 | 8.77 | 9.14 | 9.14 | 9.36 | 8.71 | 39.07M |
| September 25, 2025 | 8.71 | 8.77 | 8.77 | 8.92 | 8.65 | 24.38M |
| September 24, 2025 | 8.21 | 8.74 | 8.74 | 8.85 | 8.15 | 29.59M |
| September 23, 2025 | 8.41 | 8.25 | 8.25 | 8.49 | 8.09 | 13.73M |
| September 22, 2025 | 8.48 | 8.47 | 8.47 | 8.53 | 8.29 | 11.34M |
| September 19, 2025 | 8.39 | 8.42 | 8.42 | 8.47 | 8.34 | 10.09M |
| September 18, 2025 | 8.52 | 8.43 | 8.43 | 8.67 | 8.35 | 18.01M |
| September 17, 2025 | 8.41 | 8.55 | 8.55 | 8.56 | 8.32 | 14.7M |
| September 16, 2025 | 8.31 | 8.41 | 8.41 | 8.43 | 8.23 | 13.05M |
| September 15, 2025 | 8.25 | 8.31 | 8.31 | 8.39 | 8.25 | 9.1M |
| September 12, 2025 | 8.4 | 8.3 | 8.3 | 8.4 | 8.27 | 9.11M |
| September 11, 2025 | 8.19 | 8.36 | 8.36 | 8.37 | 8.1 | 10.53M |
| September 10, 2025 | 8.24 | 8.18 | 8.18 | 8.28 | 8.12 | 9.08M |
| September 09, 2025 | 8.41 | 8.23 | 8.23 | 8.42 | 8.21 | 12.41M |
| September 08, 2025 | 8.34 | 8.43 | 8.43 | 8.43 | 8.27 | 12.6M |
| September 05, 2025 | 8.2 | 8.34 | 8.34 | 8.34 | 8.15 | 13.66M |
| September 04, 2025 | 8.27 | 8.17 | 8.17 | 8.38 | 8.01 | 15.26M |
| September 03, 2025 | 8.46 | 8.24 | 8.24 | 8.52 | 8.17 | 15.32M |
| September 02, 2025 | 8.65 | 8.5 | 8.5 | 8.66 | 8.32 | 22.05M |
| September 01, 2025 | 8.61 | 8.61 | 8.61 | 8.72 | 8.56 | 13.62M |
| August 29, 2025 | 8.8 | 8.64 | 8.64 | 8.8 | 8.62 | 15.46M |
| August 28, 2025 | 8.84 | 8.83 | 8.83 | 8.94 | 8.41 | 24.46M |
| August 27, 2025 | 9.24 | 8.85 | 8.85 | 9.28 | 8.82 | 29.35M |
| August 26, 2025 | 9.49 | 9.27 | 9.27 | 9.53 | 9.22 | 33.32M |
| August 25, 2025 | 9.31 | 9.57 | 9.57 | 9.6 | 9.23 | 49.83M |
| August 22, 2025 | 8.87 | 9.31 | 9.31 | 9.43 | 8.82 | 50.84M |
| August 21, 2025 | 8.94 | 8.87 | 8.87 | 8.97 | 8.8 | 15.06M |
| August 20, 2025 | 8.81 | 8.91 | 8.91 | 8.91 | 8.74 | 15.33M |
| August 19, 2025 | 8.93 | 8.84 | 8.84 | 8.93 | 8.73 | 19.4M |
| August 18, 2025 | 8.52 | 8.88 | 8.88 | 8.95 | 8.46 | 35.25M |
| August 15, 2025 | 8.28 | 8.48 | 8.48 | 8.52 | 8.25 | 13.61M |
| August 14, 2025 | 8.53 | 8.3 | 8.3 | 8.54 | 8.29 | 17.75M |
| August 13, 2025 | 8.52 | 8.53 | 8.53 | 8.55 | 8.37 | 19.39M |
| August 12, 2025 | 8.59 | 8.5 | 8.5 | 8.6 | 8.44 | 14.44M |
| August 11, 2025 | 8.61 | 8.58 | 8.58 | 8.62 | 8.51 | 16.94M |
| August 08, 2025 | 8.52 | 8.59 | 8.59 | 8.63 | 8.48 | 15.87M |
| August 07, 2025 | 8.64 | 8.54 | 8.54 | 8.65 | 8.48 | 12.2M |
| August 06, 2025 | 8.55 | 8.6 | 8.6 | 8.64 | 8.48 | 17.61M |
| August 05, 2025 | 8.43 | 8.56 | 8.56 | 8.61 | 8.41 | 19.94M |
| August 04, 2025 | 8.2 | 8.4 | 8.4 | 8.42 | 8.16 | 12.74M |
| August 01, 2025 | 8.25 | 8.27 | 8.27 | 8.31 | 8.21 | 10.23M |
| July 31, 2025 | 8.3 | 8.25 | 8.25 | 8.43 | 8.21 | 17.35M |
| July 30, 2025 | 8.46 | 8.32 | 8.32 | 8.46 | 8.25 | 21.18M |
| July 29, 2025 | 8.61 | 8.48 | 8.48 | 8.65 | 8.37 | 25.58M |
| July 28, 2025 | 8.61 | 8.68 | 8.68 | 8.69 | 8.55 | 20.01M |
| July 25, 2025 | 8.88 | 8.6 | 8.6 | 8.96 | 8.59 | 36.16M |
| July 24, 2025 | 8.45 | 8.91 | 8.91 | 9.07 | 8.45 | 56.1M |
| July 23, 2025 | 9.39 | 8.62 | 8.62 | 9.88 | 8.6 | 91.94M |
| July 22, 2025 | 8.61 | 8.86 | 8.86 | 8.95 | 8.42 | 62.34M |
| July 21, 2025 | 8.31 | 8.62 | 8.62 | 8.83 | 8.31 | 44.38M |
| July 18, 2025 | 8.26 | 8.21 | 8.21 | 8.29 | 8.13 | 10.76M |
| July 17, 2025 | 8.26 | 8.26 | 8.26 | 8.29 | 8.19 | 12.66M |
| July 16, 2025 | 8.31 | 8.26 | 8.26 | 8.39 | 8.19 | 18.61M |
| July 15, 2025 | 8.33 | 8.32 | 8.32 | 8.68 | 8.27 | 24.82M |
| July 14, 2025 | 8.22 | 8.33 | 8.33 | 8.42 | 8.15 | 21.28M |
| July 11, 2025 | 8.12 | 8.16 | 8.16 | 8.22 | 8 | 19.42M |
| July 10, 2025 | 8.3 | 8.13 | 8.13 | 8.35 | 8.07 | 26.01M |
| July 09, 2025 | 8.22 | 8.24 | 8.24 | 8.62 | 8.17 | 42.61M |
| July 08, 2025 | 8.04 | 8.16 | 8.16 | 8.3 | 7.91 | 28.74M |