8.02
-0.22(-2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.25 | 8.02 | 8.02 | 8.25 | 8.02 | 4.18M |
| October 16, 2025 | 8.32 | 8.24 | 8.24 | 8.4 | 8.22 | 3.83M |
| October 15, 2025 | 8.28 | 8.36 | 8.36 | 8.4 | 8.24 | 3.65M |
| October 14, 2025 | 8.43 | 8.28 | 8.28 | 8.5 | 8.25 | 4.88M |
| October 13, 2025 | 8.27 | 8.4 | 8.4 | 8.41 | 7.88 | 6.54M |
| October 10, 2025 | 8.4 | 8.44 | 8.44 | 8.55 | 8.4 | 4.33M |
| October 09, 2025 | 8.51 | 8.44 | 8.44 | 8.54 | 8.42 | 5.08M |
| September 30, 2025 | 8.69 | 8.45 | 8.45 | 8.71 | 8.45 | 6.56M |
| September 29, 2025 | 8.58 | 8.67 | 8.67 | 8.67 | 8.42 | 4.46M |
| September 26, 2025 | 8.68 | 8.56 | 8.56 | 8.76 | 8.54 | 4.72M |
| September 25, 2025 | 8.95 | 8.68 | 8.68 | 8.97 | 8.65 | 6.37M |
| September 24, 2025 | 8.76 | 8.98 | 8.98 | 8.98 | 8.66 | 5.63M |
| September 23, 2025 | 8.94 | 8.79 | 8.79 | 9.06 | 8.55 | 5.74M |
| September 22, 2025 | 8.82 | 8.96 | 8.96 | 8.97 | 8.77 | 5.45M |
| September 19, 2025 | 9.03 | 8.83 | 8.83 | 9.13 | 8.76 | 8.91M |
| September 18, 2025 | 8.99 | 9.07 | 9.07 | 9.48 | 8.91 | 13.93M |
| September 17, 2025 | 8.91 | 9 | 9 | 9.13 | 8.85 | 5.87M |
| September 16, 2025 | 8.66 | 8.92 | 8.92 | 8.93 | 8.63 | 6.97M |
| September 15, 2025 | 8.7 | 8.66 | 8.66 | 8.77 | 8.63 | 3.79M |
| September 12, 2025 | 8.82 | 8.69 | 8.69 | 8.83 | 8.67 | 4.8M |
| September 11, 2025 | 8.64 | 8.8 | 8.8 | 8.81 | 8.53 | 4.81M |
| September 10, 2025 | 8.68 | 8.65 | 8.65 | 8.77 | 8.61 | 4.02M |
| September 09, 2025 | 8.92 | 8.68 | 8.68 | 8.92 | 8.64 | 7.01M |
| September 08, 2025 | 8.69 | 8.92 | 8.92 | 8.94 | 8.61 | 8.05M |
| September 05, 2025 | 8.5 | 8.6 | 8.6 | 8.62 | 8.41 | 5.49M |
| September 04, 2025 | 8.47 | 8.43 | 8.43 | 8.59 | 8.29 | 6.96M |
| September 03, 2025 | 8.66 | 8.42 | 8.42 | 8.81 | 8.39 | 5.46M |
| September 02, 2025 | 8.86 | 8.69 | 8.69 | 8.86 | 8.47 | 9.34M |
| September 01, 2025 | 8.77 | 8.81 | 8.81 | 8.91 | 8.65 | 8.82M |
| August 29, 2025 | 8.97 | 8.73 | 8.73 | 9.01 | 8.71 | 12.95M |
| August 28, 2025 | 9.49 | 9.03 | 9.03 | 9.49 | 8.65 | 20.32M |
| August 27, 2025 | 9.82 | 9.53 | 9.53 | 9.92 | 9.5 | 8.21M |
| August 26, 2025 | 9.75 | 9.83 | 9.83 | 9.88 | 9.65 | 6.99M |
| August 25, 2025 | 9.83 | 9.75 | 9.75 | 9.87 | 9.68 | 7.4M |
| August 22, 2025 | 9.75 | 9.8 | 9.8 | 9.83 | 9.69 | 6.1M |
| August 21, 2025 | 9.85 | 9.76 | 9.76 | 9.95 | 9.7 | 7.09M |
| August 20, 2025 | 9.83 | 9.89 | 9.89 | 9.89 | 9.71 | 5.86M |
| August 19, 2025 | 9.7 | 9.85 | 9.85 | 9.89 | 9.58 | 8.33M |
| August 18, 2025 | 9.62 | 9.68 | 9.68 | 9.81 | 9.61 | 7.45M |
| August 15, 2025 | 9.49 | 9.6 | 9.6 | 9.65 | 9.43 | 5.84M |
| August 14, 2025 | 9.69 | 9.43 | 9.43 | 9.74 | 9.41 | 5.69M |
| August 13, 2025 | 9.69 | 9.66 | 9.66 | 9.74 | 9.59 | 5.15M |
| August 12, 2025 | 9.76 | 9.65 | 9.65 | 9.76 | 9.56 | 4.72M |
| August 11, 2025 | 9.66 | 9.72 | 9.72 | 9.74 | 9.59 | 4.99M |
| August 08, 2025 | 9.55 | 9.61 | 9.61 | 9.62 | 9.49 | 4.56M |
| August 07, 2025 | 9.74 | 9.57 | 9.57 | 9.74 | 9.55 | 6.1M |
| August 06, 2025 | 9.5 | 9.64 | 9.64 | 9.65 | 9.42 | 6.19M |
| August 05, 2025 | 9.39 | 9.48 | 9.48 | 9.49 | 9.32 | 4.79M |
| August 04, 2025 | 9.11 | 9.35 | 9.35 | 9.35 | 9.09 | 4.12M |
| August 01, 2025 | 9.06 | 9.15 | 9.15 | 9.17 | 9.04 | 3.34M |
| July 31, 2025 | 9.15 | 9.07 | 9.07 | 9.29 | 9.02 | 4.9M |
| July 30, 2025 | 9.26 | 9.19 | 9.19 | 9.27 | 9.08 | 4.94M |
| July 29, 2025 | 9.4 | 9.26 | 9.26 | 9.4 | 9.2 | 5M |
| July 28, 2025 | 9.47 | 9.4 | 9.4 | 9.47 | 9.35 | 3.82M |
| July 25, 2025 | 9.39 | 9.39 | 9.39 | 9.45 | 9.29 | 5.83M |
| July 24, 2025 | 9.31 | 9.42 | 9.42 | 9.47 | 9.31 | 6.97M |
| July 23, 2025 | 9.4 | 9.29 | 9.29 | 9.5 | 9.28 | 9.72M |
| July 22, 2025 | 9.43 | 9.36 | 9.36 | 9.48 | 9.3 | 6.96M |
| July 21, 2025 | 9.15 | 9.37 | 9.37 | 9.4 | 9.12 | 7.66M |
| July 18, 2025 | 9.12 | 9.1 | 9.1 | 9.18 | 9.06 | 4.25M |