8.45
+0.06(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.4 | 8.45 | 8.45 | 8.58 | 8.35 | 6.6M |
| September 25, 2025 | 8.26 | 8.39 | 8.39 | 8.54 | 8.26 | 6.68M |
| September 24, 2025 | 8.03 | 8.39 | 8.39 | 8.55 | 8.03 | 11.46M |
| September 23, 2025 | 7.85 | 7.96 | 7.96 | 8.04 | 7.75 | 7.08M |
| September 22, 2025 | 7.9 | 7.92 | 7.92 | 8.07 | 7.69 | 7.15M |
| September 19, 2025 | 8.5 | 7.87 | 7.87 | 8.5 | 7.86 | 10.63M |
| September 18, 2025 | 8.14 | 8.18 | 8.18 | 8.49 | 8.14 | 8.83M |
| September 17, 2025 | 8.18 | 8.2 | 8.2 | 8.29 | 8.05 | 7.86M |
| September 16, 2025 | 8.33 | 8.26 | 8.26 | 8.44 | 8.12 | 8.6M |
| September 15, 2025 | 8.71 | 8.21 | 8.21 | 8.76 | 7.9 | 16.62M |
| September 12, 2025 | 8.5 | 8.74 | 8.74 | 8.99 | 8.27 | 13.51M |
| September 11, 2025 | 8.69 | 8.41 | 8.41 | 8.84 | 8.3 | 12.74M |
| September 10, 2025 | 8.65 | 8.68 | 8.68 | 8.87 | 8.62 | 9.48M |
| September 09, 2025 | 8.55 | 8.79 | 8.79 | 9.05 | 8.43 | 16.89M |
| September 08, 2025 | 8.23 | 8.39 | 8.39 | 8.43 | 8.21 | 10M |
| September 05, 2025 | 7.99 | 8.39 | 8.39 | 8.5 | 7.99 | 13.76M |
| September 04, 2025 | 8 | 8.01 | 8.01 | 8.15 | 7.81 | 10.8M |
| September 03, 2025 | 8.01 | 8.04 | 8.04 | 8.27 | 7.91 | 13.89M |
| September 02, 2025 | 7.53 | 8.1 | 8.1 | 8.38 | 7.53 | 23.01M |
| September 01, 2025 | 7.5 | 7.6 | 7.6 | 7.8 | 7.5 | 11.26M |
| August 29, 2025 | 8.15 | 7.6 | 7.6 | 8.16 | 7.52 | 19.12M |
| August 28, 2025 | 9.01 | 7.99 | 7.99 | 9.11 | 7.81 | 31.86M |
| August 27, 2025 | 7.88 | 8.36 | 8.36 | 8.36 | 7.88 | 11.85M |
| August 26, 2025 | 6.92 | 6.97 | 6.97 | 7.08 | 6.87 | 6.45M |
| August 25, 2025 | 6.99 | 6.92 | 6.92 | 7 | 6.86 | 8.02M |
| August 22, 2025 | 7.09 | 7.03 | 7.03 | 7.09 | 6.93 | 6.71M |
| August 21, 2025 | 7.06 | 6.97 | 6.97 | 7.07 | 6.97 | 5.94M |
| August 20, 2025 | 6.94 | 7.08 | 7.08 | 7.3 | 6.85 | 9.63M |
| August 19, 2025 | 6.85 | 6.94 | 6.94 | 7.04 | 6.83 | 6.99M |
| August 18, 2025 | 6.9 | 6.85 | 6.85 | 6.93 | 6.83 | 6.61M |
| August 15, 2025 | 6.95 | 6.93 | 6.93 | 7 | 6.88 | 5.66M |
| August 14, 2025 | 6.92 | 6.93 | 6.93 | 7.04 | 6.82 | 6.34M |
| August 13, 2025 | 7.13 | 6.97 | 6.97 | 7.14 | 6.95 | 8.74M |
| August 12, 2025 | 7.26 | 7.11 | 7.11 | 7.35 | 7.1 | 8.37M |
| August 11, 2025 | 7.1 | 7.26 | 7.26 | 7.39 | 7.1 | 8.94M |
| August 08, 2025 | 6.99 | 7.07 | 7.07 | 7.09 | 6.97 | 5.36M |
| August 07, 2025 | 7 | 7.01 | 7.01 | 7.09 | 6.97 | 5.23M |
| August 06, 2025 | 7.01 | 6.97 | 6.97 | 7.03 | 6.9 | 4.72M |
| August 05, 2025 | 6.99 | 6.99 | 6.99 | 7.04 | 6.9 | 5.12M |
| August 04, 2025 | 7 | 6.95 | 6.95 | 7.08 | 6.89 | 5.77M |
| August 01, 2025 | 7.12 | 7.11 | 7.11 | 7.18 | 7.07 | 5.86M |
| July 31, 2025 | 7.15 | 7.12 | 7.12 | 7.35 | 7.07 | 9.17M |
| July 30, 2025 | 7.03 | 7.15 | 7.15 | 7.2 | 6.81 | 7.31M |
| July 29, 2025 | 7.01 | 7 | 7 | 7.09 | 6.94 | 5.21M |
| July 28, 2025 | 6.81 | 7.01 | 7.01 | 7.13 | 6.81 | 7.85M |
| July 25, 2025 | 6.84 | 6.84 | 6.84 | 6.85 | 6.76 | 4.22M |
| July 24, 2025 | 6.76 | 6.8 | 6.8 | 6.88 | 6.74 | 5.65M |
| July 23, 2025 | 6.91 | 6.78 | 6.78 | 6.98 | 6.77 | 6.92M |
| July 22, 2025 | 7.06 | 6.94 | 6.94 | 7.24 | 6.91 | 8.35M |
| July 21, 2025 | 7.03 | 7.13 | 7.13 | 7.18 | 6.93 | 7.78M |
| July 18, 2025 | 7.08 | 7.01 | 7.01 | 7.18 | 6.96 | 5.77M |
| July 17, 2025 | 7.04 | 7.03 | 7.03 | 7.32 | 7 | 9.53M |
| July 16, 2025 | 6.74 | 7.04 | 7.04 | 7.12 | 6.68 | 9.55M |
| July 15, 2025 | 6.8 | 6.69 | 6.69 | 6.84 | 6.67 | 5.31M |
| July 14, 2025 | 6.83 | 6.83 | 6.83 | 6.92 | 6.77 | 5.32M |
| July 11, 2025 | 6.78 | 6.85 | 6.85 | 6.94 | 6.64 | 8.23M |
| July 10, 2025 | 6.7 | 6.75 | 6.75 | 6.93 | 6.7 | 5.82M |
| July 09, 2025 | 6.92 | 6.74 | 6.74 | 7 | 6.74 | 7.1M |
| July 08, 2025 | 6.96 | 6.93 | 6.93 | 7.14 | 6.79 | 9.68M |
| July 07, 2025 | 7.11 | 6.88 | 6.88 | 7.16 | 6.81 | 8.26M |