8.09
-0.17(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.26 | 8.09 | 8.09 | 8.3 | 8.09 | 38.36M |
| October 16, 2025 | 8.34 | 8.26 | 8.26 | 8.39 | 8.26 | 31.89M |
| October 15, 2025 | 8.31 | 8.36 | 8.36 | 8.37 | 8.3 | 25.55M |
| October 14, 2025 | 8.35 | 8.29 | 8.29 | 8.41 | 8.27 | 35.96M |
| October 13, 2025 | 8.29 | 8.33 | 8.33 | 8.38 | 8.23 | 38.29M |
| October 10, 2025 | 8.48 | 8.48 | 8.48 | 8.58 | 8.47 | 35.43M |
| October 09, 2025 | 8.72 | 8.5 | 8.5 | 8.74 | 8.46 | 66.69M |
| September 30, 2025 | 8.89 | 8.76 | 8.76 | 8.92 | 8.75 | 52.18M |
| September 29, 2025 | 8.86 | 8.88 | 8.88 | 8.95 | 8.71 | 41.57M |
| September 26, 2025 | 8.96 | 8.86 | 8.86 | 8.98 | 8.86 | 40M |
| September 25, 2025 | 8.97 | 9.05 | 9.05 | 9.07 | 8.84 | 61.72M |
| September 24, 2025 | 8.9 | 9.02 | 9.02 | 9.08 | 8.81 | 55.31M |
| September 23, 2025 | 9.24 | 8.99 | 8.99 | 9.26 | 8.85 | 95.53M |
| September 22, 2025 | 9.5 | 9.33 | 9.33 | 9.56 | 9.25 | 110.67M |
| September 19, 2025 | 9.22 | 9.69 | 9.69 | 9.97 | 9.04 | 196.17M |
| September 18, 2025 | 9.26 | 9.3 | 9.3 | 9.44 | 9.19 | 113.47M |
| September 17, 2025 | 9.5 | 9.26 | 9.26 | 9.53 | 9.17 | 98.92M |
| September 16, 2025 | 9.26 | 9.36 | 9.36 | 9.43 | 9.19 | 118.07M |
| September 15, 2025 | 8.98 | 9.19 | 9.19 | 9.28 | 8.93 | 92.69M |
| September 12, 2025 | 9.07 | 9 | 9 | 9.16 | 8.99 | 57.73M |
| September 11, 2025 | 9.05 | 9.09 | 9.09 | 9.09 | 8.91 | 66.08M |
| September 10, 2025 | 8.99 | 9.08 | 9.08 | 9.11 | 8.98 | 75.94M |
| September 09, 2025 | 9.05 | 9.03 | 9.03 | 9.12 | 8.94 | 62.97M |
| September 08, 2025 | 9.05 | 9.01 | 9.01 | 9.18 | 8.97 | 85.01M |
| September 05, 2025 | 9 | 9.1 | 9.1 | 9.15 | 8.76 | 107.75M |
| September 04, 2025 | 8.65 | 8.9 | 8.9 | 8.91 | 8.6 | 89.62M |
| September 03, 2025 | 8.83 | 8.62 | 8.62 | 8.86 | 8.6 | 43.13M |
| September 02, 2025 | 8.86 | 8.83 | 8.83 | 8.93 | 8.71 | 55.52M |
| September 01, 2025 | 8.75 | 8.88 | 8.88 | 8.91 | 8.7 | 63.69M |
| August 29, 2025 | 8.72 | 8.75 | 8.75 | 8.83 | 8.71 | 51.07M |
| August 28, 2025 | 8.68 | 8.74 | 8.74 | 8.81 | 8.52 | 58.73M |
| August 27, 2025 | 8.88 | 8.68 | 8.68 | 8.92 | 8.68 | 107.09M |
| August 26, 2025 | 8.97 | 9.06 | 9.06 | 9.15 | 8.91 | 57.79M |
| August 25, 2025 | 8.88 | 8.99 | 8.99 | 9.03 | 8.86 | 67.64M |
| August 22, 2025 | 8.78 | 8.86 | 8.86 | 8.86 | 8.72 | 47.6M |
| August 21, 2025 | 8.78 | 8.79 | 8.79 | 8.86 | 8.75 | 44.1M |
| August 20, 2025 | 8.63 | 8.8 | 8.8 | 8.81 | 8.62 | 55.7M |
| August 19, 2025 | 8.68 | 8.66 | 8.66 | 8.71 | 8.63 | 34.83M |
| August 18, 2025 | 8.59 | 8.67 | 8.67 | 8.74 | 8.58 | 56.01M |
| August 15, 2025 | 8.45 | 8.58 | 8.58 | 8.59 | 8.41 | 39.88M |
| August 14, 2025 | 8.54 | 8.46 | 8.46 | 8.6 | 8.44 | 39.27M |
| August 13, 2025 | 8.6 | 8.54 | 8.54 | 8.64 | 8.52 | 39.71M |
| August 12, 2025 | 8.54 | 8.53 | 8.53 | 8.58 | 8.51 | 22.68M |
| August 11, 2025 | 8.5 | 8.54 | 8.54 | 8.57 | 8.49 | 27.08M |
| August 08, 2025 | 8.53 | 8.51 | 8.51 | 8.56 | 8.48 | 21.69M |
| August 07, 2025 | 8.53 | 8.54 | 8.54 | 8.62 | 8.51 | 25.71M |
| August 06, 2025 | 8.56 | 8.53 | 8.53 | 8.56 | 8.46 | 21.9M |
| August 05, 2025 | 8.54 | 8.56 | 8.56 | 8.59 | 8.53 | 18.43M |
| August 04, 2025 | 8.49 | 8.53 | 8.53 | 8.54 | 8.47 | 17.41M |
| August 01, 2025 | 8.55 | 8.52 | 8.52 | 8.59 | 8.45 | 23.82M |
| July 31, 2025 | 8.7 | 8.55 | 8.55 | 8.71 | 8.53 | 32.26M |
| July 30, 2025 | 8.71 | 8.71 | 8.71 | 8.78 | 8.65 | 29.18M |
| July 29, 2025 | 8.77 | 8.73 | 8.73 | 8.78 | 8.62 | 25.71M |
| July 28, 2025 | 8.76 | 8.75 | 8.75 | 8.77 | 8.72 | 26.08M |
| July 25, 2025 | 8.84 | 8.74 | 8.74 | 8.97 | 8.74 | 39.19M |
| July 24, 2025 | 8.63 | 8.82 | 8.82 | 8.86 | 8.62 | 50.65M |
| July 23, 2025 | 8.72 | 8.62 | 8.62 | 8.72 | 8.6 | 31.49M |
| July 22, 2025 | 8.6 | 8.7 | 8.7 | 8.7 | 8.53 | 42.06M |
| July 21, 2025 | 8.51 | 8.56 | 8.56 | 8.58 | 8.49 | 25.86M |
| July 18, 2025 | 8.46 | 8.53 | 8.53 | 8.53 | 8.44 | 26.87M |