8.47
-0.02(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 8.64 | 8.47 | 8.47 | 9.1 | 8.3 | 253.71M |
| October 17, 2025 | 8.83 | 8.49 | 8.49 | 9.38 | 8.38 | 310.7M |
| October 16, 2025 | 8.11 | 9 | 9 | 9.31 | 7.86 | 418.58M |
| October 15, 2025 | 6.8 | 8.11 | 8.11 | 8.11 | 6.77 | 310.36M |
| October 14, 2025 | 6.96 | 6.76 | 6.76 | 7.25 | 6.69 | 183.73M |
| October 13, 2025 | 6.56 | 6.81 | 6.81 | 6.9 | 6.56 | 147.17M |
| October 10, 2025 | 7.51 | 6.91 | 6.91 | 7.72 | 6.84 | 228.72M |
| October 09, 2025 | 7.65 | 7.56 | 7.56 | 8.26 | 7.54 | 255.55M |
| September 30, 2025 | 7.58 | 7.65 | 7.65 | 8.28 | 7.57 | 283M |
| September 29, 2025 | 7.66 | 7.5 | 7.5 | 8.08 | 7.39 | 302.5M |
| September 26, 2025 | 8.65 | 7.83 | 7.83 | 8.72 | 7.53 | 374.07M |
| September 25, 2025 | 9.1 | 9 | 9 | 10.28 | 8.81 | 484.85M |
| September 24, 2025 | 7.08 | 8.57 | 8.57 | 8.57 | 7.08 | 300.34M |
| September 23, 2025 | 6.8 | 7.14 | 7.14 | 7.14 | 6 | 417.33M |
| September 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 22M |
| September 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 09, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 08, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 05, 2025 | 4.46 | 4.96 | 4.96 | 5.06 | 4.36 | 127.81M |
| September 04, 2025 | 4.49 | 4.43 | 4.43 | 4.58 | 4.32 | 69.32M |
| September 03, 2025 | 4.48 | 4.53 | 4.53 | 4.64 | 4.43 | 103.71M |
| September 02, 2025 | 4.63 | 4.43 | 4.43 | 4.68 | 4.4 | 101.37M |
| September 01, 2025 | 4.52 | 4.5 | 4.5 | 4.67 | 4.44 | 145.95M |
| August 29, 2025 | 4.01 | 4.61 | 4.61 | 4.78 | 3.99 | 216.87M |
| August 28, 2025 | 3.85 | 3.98 | 3.98 | 3.98 | 3.83 | 44.14M |
| August 27, 2025 | 4.02 | 3.85 | 3.85 | 4.04 | 3.83 | 45.35M |
| August 26, 2025 | 3.88 | 4.03 | 4.03 | 4.04 | 3.85 | 57.57M |
| August 25, 2025 | 3.9 | 3.87 | 3.87 | 3.94 | 3.84 | 35.59M |
| August 22, 2025 | 3.94 | 3.92 | 3.92 | 3.94 | 3.84 | 36.35M |
| August 21, 2025 | 3.98 | 3.94 | 3.94 | 4.03 | 3.92 | 32.41M |
| August 20, 2025 | 3.96 | 3.99 | 3.99 | 4.03 | 3.93 | 30.66M |
| August 19, 2025 | 4.01 | 3.98 | 3.98 | 4.06 | 3.97 | 41.81M |
| August 18, 2025 | 4.11 | 3.99 | 3.99 | 4.12 | 3.98 | 44.34M |
| August 15, 2025 | 3.92 | 4.05 | 4.05 | 4.06 | 3.89 | 51.74M |
| August 14, 2025 | 4.07 | 3.94 | 3.94 | 4.27 | 3.94 | 68.7M |
| August 13, 2025 | 3.95 | 4.03 | 4.03 | 4.03 | 3.91 | 41.56M |
| August 12, 2025 | 3.98 | 3.96 | 3.96 | 4.03 | 3.92 | 43.97M |
| August 11, 2025 | 3.94 | 4.01 | 4.01 | 4.08 | 3.87 | 73.29M |
| August 08, 2025 | 3.77 | 3.95 | 3.95 | 3.99 | 3.75 | 75.11M |
| August 07, 2025 | 3.82 | 3.8 | 3.8 | 4.1 | 3.77 | 117.07M |
| August 06, 2025 | 3.66 | 3.85 | 3.85 | 3.85 | 3.61 | 75.16M |
| August 05, 2025 | 3.66 | 3.67 | 3.67 | 3.73 | 3.61 | 39.13M |
| August 04, 2025 | 3.57 | 3.6 | 3.6 | 3.61 | 3.48 | 40.43M |
| August 01, 2025 | 3.5 | 3.6 | 3.6 | 3.66 | 3.5 | 49.86M |
| July 31, 2025 | 3.48 | 3.52 | 3.52 | 3.63 | 3.48 | 50.21M |
| July 30, 2025 | 3.46 | 3.51 | 3.51 | 3.52 | 3.44 | 37.97M |
| July 29, 2025 | 3.51 | 3.47 | 3.47 | 3.53 | 3.42 | 27.42M |
| July 28, 2025 | 3.46 | 3.5 | 3.5 | 3.53 | 3.46 | 32.78M |
| July 25, 2025 | 3.46 | 3.46 | 3.46 | 3.51 | 3.44 | 35.91M |
| July 24, 2025 | 3.37 | 3.45 | 3.45 | 3.45 | 3.37 | 25.36M |
| July 23, 2025 | 3.42 | 3.39 | 3.39 | 3.46 | 3.37 | 25.72M |
| July 22, 2025 | 3.43 | 3.42 | 3.42 | 3.47 | 3.4 | 24.35M |
| July 21, 2025 | 3.39 | 3.45 | 3.45 | 3.47 | 3.39 | 28.51M |