8.50
+0.28(+3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.12 | 8.5 | 8.5 | 8.88 | 8.12 | 25.06M |
| October 16, 2025 | 7.99 | 8.22 | 8.22 | 8.3 | 7.8 | 19.57M |
| October 15, 2025 | 7.76 | 8.01 | 8.01 | 8.07 | 7.6 | 16.98M |
| October 14, 2025 | 7.98 | 7.79 | 7.79 | 8.18 | 7.74 | 17.46M |
| October 13, 2025 | 7.88 | 7.79 | 7.79 | 8.09 | 7.35 | 24.07M |
| October 10, 2025 | 8.38 | 8.1 | 8.1 | 8.96 | 8.01 | 40.39M |
| October 09, 2025 | 7.73 | 8.36 | 8.36 | 8.69 | 7.72 | 42.86M |
| September 30, 2025 | 7.39 | 7.38 | 7.38 | 8.06 | 7.07 | 47.25M |
| September 29, 2025 | 6.51 | 7.45 | 7.45 | 7.58 | 6.51 | 39.09M |
| September 26, 2025 | 6.25 | 6.39 | 6.39 | 6.75 | 6.25 | 19.5M |
| September 25, 2025 | 5.85 | 6.25 | 6.25 | 6.44 | 5.85 | 21.77M |
| September 24, 2025 | 5.88 | 5.94 | 5.94 | 5.97 | 5.75 | 11.83M |
| September 23, 2025 | 6.31 | 5.86 | 5.86 | 6.35 | 5.78 | 23.44M |
| September 22, 2025 | 6.25 | 6.37 | 6.37 | 6.59 | 6.14 | 16.59M |
| September 19, 2025 | 6.36 | 6.33 | 6.33 | 6.48 | 6.24 | 13M |
| September 18, 2025 | 6.63 | 6.35 | 6.35 | 6.66 | 6.21 | 23.62M |
| September 17, 2025 | 6.64 | 6.66 | 6.66 | 6.86 | 6.61 | 15.08M |
| September 16, 2025 | 6.8 | 6.66 | 6.66 | 6.85 | 6.63 | 17.55M |
| September 15, 2025 | 6.63 | 6.85 | 6.85 | 6.95 | 6.44 | 29.49M |
| September 12, 2025 | 6.82 | 6.62 | 6.62 | 6.83 | 6.55 | 26.49M |
| September 11, 2025 | 7 | 6.83 | 6.83 | 7 | 6.71 | 23.01M |
| September 10, 2025 | 6.85 | 6.93 | 6.93 | 7.26 | 6.81 | 26.93M |
| September 09, 2025 | 6.8 | 6.91 | 6.91 | 7.09 | 6.6 | 31.17M |
| September 08, 2025 | 6.12 | 6.88 | 6.88 | 7.13 | 6.12 | 44.95M |
| September 05, 2025 | 5.8 | 6.14 | 6.14 | 6.23 | 5.73 | 30.93M |
| September 04, 2025 | 5.69 | 5.8 | 5.8 | 5.9 | 5.67 | 20.74M |
| September 03, 2025 | 5.92 | 5.71 | 5.71 | 5.95 | 5.69 | 26.24M |
| September 02, 2025 | 6.2 | 5.98 | 5.98 | 6.28 | 5.9 | 37.57M |
| September 01, 2025 | 5.66 | 6.25 | 6.25 | 6.34 | 5.61 | 47.72M |
| August 29, 2025 | 5.8 | 5.66 | 5.66 | 5.95 | 5.58 | 37.29M |
| August 28, 2025 | 5.75 | 5.8 | 5.8 | 6.09 | 5.59 | 53.81M |
| August 27, 2025 | 5.92 | 5.71 | 5.71 | 6.15 | 5.57 | 75.32M |
| August 26, 2025 | 5.19 | 5.78 | 5.78 | 5.78 | 5.18 | 84.3M |
| August 25, 2025 | 4.8 | 4.82 | 4.82 | 4.82 | 4.55 | 29.03M |
| August 22, 2025 | 4.04 | 4.02 | 4.02 | 4.09 | 3.97 | 11.77M |
| August 21, 2025 | 4.01 | 4.06 | 4.06 | 4.09 | 3.99 | 13.49M |
| August 20, 2025 | 3.99 | 4 | 4 | 4.01 | 3.96 | 7.89M |
| August 19, 2025 | 3.83 | 4.03 | 4.03 | 4.1 | 3.83 | 17.96M |
| August 18, 2025 | 3.83 | 3.88 | 3.88 | 3.93 | 3.83 | 8.75M |
| August 15, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.8 | 6.18M |
| August 14, 2025 | 3.9 | 3.82 | 3.82 | 3.91 | 3.81 | 10.96M |
| August 13, 2025 | 4 | 3.91 | 3.91 | 4 | 3.9 | 8.82M |
| August 12, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.94 | 4.77M |
| August 11, 2025 | 3.92 | 3.98 | 3.98 | 3.98 | 3.9 | 5.41M |
| August 08, 2025 | 3.96 | 3.94 | 3.94 | 4 | 3.92 | 6.12M |
| August 07, 2025 | 3.91 | 3.97 | 3.97 | 4.03 | 3.91 | 9.9M |
| August 06, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.86 | 7.87M |
| August 05, 2025 | 3.94 | 3.91 | 3.91 | 3.98 | 3.89 | 10.91M |
| August 04, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.88 | 10.66M |
| August 01, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.96 | 4.62M |
| July 31, 2025 | 3.98 | 3.99 | 3.99 | 4.02 | 3.97 | 5.24M |
| July 30, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.94 | 6.16M |
| July 29, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4 | 4.47M |
| July 28, 2025 | 4.04 | 4.05 | 4.05 | 4.07 | 4 | 5.94M |
| July 25, 2025 | 4.04 | 4.03 | 4.03 | 4.06 | 4.02 | 4.63M |
| July 24, 2025 | 4.06 | 4.04 | 4.04 | 4.07 | 4.01 | 7.77M |
| July 23, 2025 | 4.08 | 4.04 | 4.04 | 4.08 | 4.02 | 8.57M |
| July 22, 2025 | 4.15 | 4.07 | 4.07 | 4.18 | 4.07 | 10.82M |
| July 21, 2025 | 4.21 | 4.18 | 4.18 | 4.24 | 4.15 | 10.02M |
| July 18, 2025 | 4.2 | 4.24 | 4.24 | 4.31 | 4.18 | 11.4M |