8.37
-0.2(-2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.53 | 8.37 | 8.37 | 8.61 | 8.34 | 6.26M |
| October 16, 2025 | 8.72 | 8.57 | 8.57 | 8.79 | 8.54 | 4.77M |
| October 15, 2025 | 8.73 | 8.75 | 8.75 | 8.83 | 8.63 | 5.82M |
| October 14, 2025 | 8.88 | 8.66 | 8.66 | 8.93 | 8.65 | 5.53M |
| October 13, 2025 | 8.41 | 8.81 | 8.81 | 8.88 | 8.25 | 8.79M |
| October 10, 2025 | 8.78 | 8.82 | 8.82 | 8.91 | 8.72 | 6.02M |
| October 09, 2025 | 8.8 | 8.77 | 8.77 | 8.92 | 8.75 | 7.03M |
| September 30, 2025 | 8.89 | 8.78 | 8.78 | 8.91 | 8.76 | 4.85M |
| September 29, 2025 | 8.76 | 8.87 | 8.87 | 8.93 | 8.55 | 6.21M |
| September 26, 2025 | 8.72 | 8.72 | 8.72 | 8.88 | 8.6 | 6.02M |
| September 25, 2025 | 8.99 | 8.74 | 8.74 | 8.99 | 8.67 | 6.95M |
| September 24, 2025 | 8.48 | 8.78 | 8.78 | 8.83 | 8.4 | 7.44M |
| September 23, 2025 | 8.72 | 8.52 | 8.52 | 8.72 | 8.22 | 8.39M |
| September 22, 2025 | 8.8 | 8.72 | 8.72 | 8.8 | 8.61 | 5.3M |
| September 19, 2025 | 8.99 | 8.73 | 8.73 | 9.02 | 8.68 | 7.17M |
| September 18, 2025 | 9.09 | 8.92 | 8.92 | 9.15 | 8.85 | 8.35M |
| September 17, 2025 | 9.03 | 9.09 | 9.09 | 9.22 | 8.98 | 9.45M |
| September 16, 2025 | 8.75 | 9.06 | 9.06 | 9.16 | 8.7 | 10.48M |
| September 15, 2025 | 8.76 | 8.77 | 8.77 | 8.83 | 8.7 | 4.28M |
| September 12, 2025 | 8.87 | 8.81 | 8.81 | 8.92 | 8.79 | 5.68M |
| September 11, 2025 | 8.74 | 8.89 | 8.89 | 8.9 | 8.6 | 6M |
| September 10, 2025 | 8.73 | 8.72 | 8.72 | 8.84 | 8.67 | 5.07M |
| September 09, 2025 | 8.87 | 8.71 | 8.71 | 8.87 | 8.66 | 6.06M |
| September 08, 2025 | 8.7 | 8.87 | 8.87 | 8.88 | 8.66 | 5.74M |
| September 05, 2025 | 8.64 | 8.7 | 8.7 | 8.74 | 8.56 | 7.43M |
| September 04, 2025 | 8.59 | 8.59 | 8.59 | 8.79 | 8.48 | 8.63M |
| September 03, 2025 | 8.89 | 8.56 | 8.56 | 8.96 | 8.51 | 8.18M |
| September 02, 2025 | 9.01 | 8.91 | 8.91 | 9.05 | 8.61 | 9.55M |
| September 01, 2025 | 8.91 | 8.99 | 8.99 | 9.11 | 8.9 | 7.82M |
| August 29, 2025 | 9.08 | 8.91 | 8.91 | 9.1 | 8.87 | 8.15M |
| August 28, 2025 | 9.16 | 9.09 | 9.09 | 9.4 | 8.77 | 11.95M |
| August 27, 2025 | 9.73 | 9.18 | 9.18 | 9.82 | 9.17 | 14.88M |
| August 26, 2025 | 9.5 | 9.78 | 9.78 | 9.8 | 9.4 | 10.23M |
| August 25, 2025 | 9.77 | 9.62 | 9.62 | 9.78 | 9.59 | 9.02M |
| August 22, 2025 | 9.77 | 9.75 | 9.75 | 9.88 | 9.69 | 6.47M |
| August 21, 2025 | 9.82 | 9.8 | 9.8 | 9.82 | 9.71 | 7.29M |
| August 20, 2025 | 9.73 | 9.83 | 9.83 | 9.85 | 9.64 | 8.71M |
| August 19, 2025 | 9.64 | 9.74 | 9.74 | 9.79 | 9.56 | 8.05M |
| August 18, 2025 | 9.62 | 9.65 | 9.65 | 9.71 | 9.58 | 7.26M |
| August 15, 2025 | 9.48 | 9.6 | 9.6 | 9.67 | 9.47 | 8.49M |
| August 14, 2025 | 9.76 | 9.45 | 9.45 | 9.79 | 9.43 | 9.06M |
| August 13, 2025 | 9.88 | 9.74 | 9.74 | 9.88 | 9.7 | 7.41M |
| August 12, 2025 | 9.93 | 9.8 | 9.8 | 9.93 | 9.75 | 5.94M |
| August 11, 2025 | 9.81 | 9.89 | 9.89 | 9.92 | 9.77 | 6.88M |
| August 08, 2025 | 9.81 | 9.82 | 9.82 | 9.84 | 9.71 | 5.78M |
| August 07, 2025 | 9.79 | 9.81 | 9.81 | 9.87 | 9.68 | 6.28M |
| August 06, 2025 | 9.75 | 9.79 | 9.79 | 9.83 | 9.6 | 6.75M |
| August 05, 2025 | 9.64 | 9.72 | 9.72 | 9.77 | 9.6 | 7.83M |
| August 04, 2025 | 9.36 | 9.61 | 9.61 | 9.65 | 9.34 | 7.86M |
| August 01, 2025 | 9.26 | 9.39 | 9.39 | 9.42 | 9.24 | 5.84M |
| July 31, 2025 | 9.34 | 9.26 | 9.26 | 9.44 | 9.21 | 5.71M |
| July 30, 2025 | 9.41 | 9.33 | 9.33 | 9.45 | 9.25 | 4.91M |
| July 29, 2025 | 9.47 | 9.45 | 9.45 | 9.47 | 9.36 | 5.76M |
| July 28, 2025 | 9.42 | 9.48 | 9.48 | 9.49 | 9.4 | 5.33M |
| July 25, 2025 | 9.31 | 9.39 | 9.39 | 9.39 | 9.25 | 5.08M |
| July 24, 2025 | 9.26 | 9.32 | 9.32 | 9.38 | 9.26 | 4.57M |
| July 23, 2025 | 9.36 | 9.28 | 9.28 | 9.38 | 9.23 | 5.77M |
| July 22, 2025 | 9.44 | 9.36 | 9.36 | 9.52 | 9.29 | 6.73M |
| July 21, 2025 | 9.27 | 9.4 | 9.4 | 9.44 | 9.26 | 6.42M |
| July 18, 2025 | 9.24 | 9.23 | 9.23 | 9.28 | 9.14 | 3.95M |