8.08
-0.09(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.77 | 8.08 | 8.08 | 8.27 | 8.05 | 42.14M |
| September 29, 2025 | 8.26 | 8.17 | 8.17 | 8.47 | 8.13 | 76.7M |
| September 26, 2025 | 7.77 | 8.12 | 8.12 | 8.23 | 7.75 | 77.25M |
| September 25, 2025 | 7.68 | 7.8 | 7.8 | 7.9 | 7.66 | 29.89M |
| September 24, 2025 | 7.6 | 7.7 | 7.7 | 7.78 | 7.55 | 18.65M |
| September 23, 2025 | 7.66 | 7.66 | 7.66 | 7.89 | 7.43 | 27.03M |
| September 22, 2025 | 7.7 | 7.67 | 7.67 | 7.73 | 7.57 | 18.51M |
| September 19, 2025 | 7.78 | 7.73 | 7.73 | 7.94 | 7.7 | 26.55M |
| September 18, 2025 | 7.74 | 7.84 | 7.84 | 8.01 | 7.65 | 51.27M |
| September 17, 2025 | 7.53 | 7.77 | 7.77 | 7.8 | 7.47 | 30.32M |
| September 16, 2025 | 7.52 | 7.53 | 7.53 | 7.55 | 7.4 | 15.22M |
| September 15, 2025 | 7.6 | 7.52 | 7.52 | 7.7 | 7.51 | 16.66M |
| September 12, 2025 | 7.73 | 7.64 | 7.64 | 7.76 | 7.61 | 14.99M |
| September 11, 2025 | 7.68 | 7.74 | 7.74 | 7.75 | 7.58 | 19.66M |
| September 10, 2025 | 7.76 | 7.67 | 7.67 | 7.8 | 7.62 | 18.01M |
| September 09, 2025 | 7.85 | 7.79 | 7.79 | 7.95 | 7.75 | 23.58M |
| September 08, 2025 | 7.93 | 7.88 | 7.88 | 7.96 | 7.76 | 38.18M |
| September 05, 2025 | 7.42 | 7.91 | 7.91 | 7.91 | 7.38 | 60.63M |
| September 04, 2025 | 7.39 | 7.4 | 7.4 | 7.56 | 7.28 | 22.86M |
| September 03, 2025 | 7.36 | 7.39 | 7.39 | 7.47 | 7.26 | 21.4M |
| September 02, 2025 | 7.42 | 7.34 | 7.34 | 7.44 | 7.25 | 18.43M |
| September 01, 2025 | 7.49 | 7.42 | 7.42 | 7.57 | 7.4 | 18.97M |
| August 29, 2025 | 7.65 | 7.54 | 7.54 | 7.66 | 7.53 | 18.46M |
| August 28, 2025 | 7.49 | 7.66 | 7.66 | 7.72 | 7.42 | 34.33M |
| August 27, 2025 | 7.75 | 7.52 | 7.52 | 7.79 | 7.52 | 31.74M |
| August 26, 2025 | 7.75 | 7.75 | 7.75 | 7.82 | 7.67 | 27.89M |
| August 25, 2025 | 7.67 | 7.8 | 7.8 | 7.83 | 7.64 | 39.56M |
| August 22, 2025 | 7.65 | 7.62 | 7.62 | 7.7 | 7.54 | 22.13M |
| August 21, 2025 | 7.63 | 7.56 | 7.56 | 7.65 | 7.52 | 25.05M |
| August 20, 2025 | 7.68 | 7.64 | 7.64 | 7.78 | 7.54 | 22.13M |
| August 19, 2025 | 7.64 | 7.64 | 7.58 | 7.71 | 7.61 | 18.06M |
| August 18, 2025 | 7.64 | 7.66 | 7.66 | 7.72 | 7.61 | 24.24M |
| August 15, 2025 | 7.42 | 7.68 | 7.68 | 7.76 | 7.42 | 32.76M |
| August 14, 2025 | 7.56 | 7.45 | 7.45 | 7.61 | 7.42 | 21.08M |
| August 13, 2025 | 7.59 | 7.59 | 7.59 | 7.67 | 7.55 | 18.32M |
| August 12, 2025 | 7.62 | 7.6 | 7.6 | 7.7 | 7.57 | 26.14M |
| August 11, 2025 | 7.53 | 7.7 | 7.7 | 7.76 | 7.5 | 38.88M |
| August 08, 2025 | 7.4 | 7.54 | 7.54 | 7.69 | 7.37 | 51.35M |
| August 07, 2025 | 7.29 | 7.41 | 7.41 | 7.44 | 7.22 | 30.77M |
| August 06, 2025 | 7.27 | 7.29 | 7.29 | 7.3 | 7.24 | 15.24M |
| August 05, 2025 | 7.26 | 7.27 | 7.27 | 7.28 | 7.22 | 9.01M |
| August 04, 2025 | 7.2 | 7.23 | 7.23 | 7.24 | 7.14 | 8.01M |
| August 01, 2025 | 7.18 | 7.21 | 7.21 | 7.27 | 7.18 | 9.03M |
| July 31, 2025 | 7.27 | 7.2 | 7.2 | 7.32 | 7.19 | 15.92M |
| July 30, 2025 | 7.27 | 7.31 | 7.31 | 7.33 | 7.23 | 17.63M |
| July 29, 2025 | 7.23 | 7.26 | 7.26 | 7.27 | 7.16 | 11.65M |
| July 28, 2025 | 7.22 | 7.24 | 7.24 | 7.27 | 7.2 | 9.85M |
| July 25, 2025 | 7.32 | 7.23 | 7.23 | 7.35 | 7.21 | 12.54M |
| July 24, 2025 | 7.22 | 7.31 | 7.31 | 7.31 | 7.22 | 15.51M |
| July 23, 2025 | 7.39 | 7.24 | 7.24 | 7.39 | 7.21 | 24.97M |
| July 22, 2025 | 7.43 | 7.37 | 7.37 | 7.43 | 7.3 | 25.89M |
| July 21, 2025 | 7.37 | 7.44 | 7.44 | 7.48 | 7.31 | 30.13M |
| July 18, 2025 | 7.24 | 7.47 | 7.47 | 7.53 | 7.18 | 45.42M |
| July 17, 2025 | 7.17 | 7.23 | 7.23 | 7.28 | 7.16 | 25.72M |
| July 16, 2025 | 7.36 | 7.24 | 7.24 | 7.46 | 7.15 | 48.42M |
| July 15, 2025 | 7.97 | 7.49 | 7.49 | 8.2 | 7.38 | 83.2M |
| July 14, 2025 | 7.2 | 7.4 | 7.4 | 7.53 | 7.14 | 38.87M |
| July 11, 2025 | 7.21 | 7.18 | 7.18 | 7.22 | 7.13 | 12.89M |
| July 10, 2025 | 7.19 | 7.2 | 7.2 | 7.24 | 7.14 | 13.45M |
| July 09, 2025 | 7.27 | 7.2 | 7.2 | 7.35 | 7.19 | 18.81M |
