8.76
-0.08(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.84 | 8.76 | 8.76 | 8.9 | 8.76 | 7.13M |
| October 16, 2025 | 8.95 | 8.84 | 8.84 | 8.97 | 8.82 | 5.41M |
| October 15, 2025 | 8.86 | 8.96 | 8.96 | 8.97 | 8.79 | 7.09M |
| October 14, 2025 | 9.04 | 8.83 | 8.83 | 9.11 | 8.8 | 11.28M |
| October 13, 2025 | 8.88 | 9.03 | 9.03 | 9.05 | 8.73 | 8.69M |
| October 10, 2025 | 9.15 | 9.14 | 9.14 | 9.2 | 9.1 | 7.43M |
| October 09, 2025 | 9.04 | 9.15 | 9.15 | 9.25 | 9 | 11.15M |
| September 30, 2025 | 9.06 | 9.04 | 9.04 | 9.1 | 8.99 | 6.95M |
| September 29, 2025 | 8.97 | 9.06 | 9.06 | 9.09 | 8.86 | 7.7M |
| September 26, 2025 | 9.01 | 8.97 | 8.97 | 9.08 | 8.92 | 6.82M |
| September 25, 2025 | 9.19 | 9.01 | 9.01 | 9.24 | 9.01 | 9.92M |
| September 24, 2025 | 9.08 | 9.21 | 9.21 | 9.21 | 9.06 | 8.12M |
| September 23, 2025 | 9.34 | 9.15 | 9.15 | 9.35 | 8.9 | 14.79M |
| September 22, 2025 | 9.41 | 9.34 | 9.34 | 9.47 | 9.26 | 7.05M |
| September 19, 2025 | 9.51 | 9.42 | 9.42 | 9.64 | 9.39 | 11.82M |
| September 18, 2025 | 9.51 | 9.58 | 9.58 | 9.84 | 9.51 | 18.87M |
| September 17, 2025 | 9.5 | 9.6 | 9.6 | 9.65 | 9.41 | 12.94M |
| September 16, 2025 | 9.34 | 9.5 | 9.5 | 9.5 | 9.34 | 8.9M |
| September 15, 2025 | 9.4 | 9.34 | 9.34 | 9.44 | 9.33 | 6.12M |
| September 12, 2025 | 9.51 | 9.44 | 9.44 | 9.54 | 9.4 | 8.43M |
| September 11, 2025 | 9.29 | 9.48 | 9.48 | 9.58 | 9.18 | 10.46M |
| September 10, 2025 | 9.39 | 9.28 | 9.28 | 9.44 | 9.26 | 7.78M |
| September 09, 2025 | 9.5 | 9.38 | 9.38 | 9.5 | 9.3 | 9.89M |
| September 08, 2025 | 9.26 | 9.47 | 9.47 | 9.49 | 9.25 | 10.78M |
| September 05, 2025 | 9.19 | 9.27 | 9.27 | 9.27 | 9.08 | 8.4M |
| September 04, 2025 | 9.13 | 9.14 | 9.14 | 9.26 | 9.02 | 9.88M |
| September 03, 2025 | 9.35 | 9.1 | 9.1 | 9.43 | 9.07 | 9.26M |
| September 02, 2025 | 9.51 | 9.35 | 9.35 | 9.55 | 9.15 | 14.73M |
| September 01, 2025 | 9.37 | 9.51 | 9.51 | 9.59 | 9.35 | 11.99M |
| August 29, 2025 | 9.44 | 9.37 | 9.37 | 9.47 | 9.32 | 9.46M |
| August 28, 2025 | 9.62 | 9.43 | 9.43 | 9.67 | 9.18 | 22.32M |
| August 27, 2025 | 9.87 | 9.59 | 9.59 | 9.91 | 9.59 | 15.45M |
| August 26, 2025 | 9.85 | 9.87 | 9.87 | 9.91 | 9.77 | 12.79M |
| August 25, 2025 | 9.85 | 9.9 | 9.9 | 9.99 | 9.79 | 17.72M |
| August 22, 2025 | 9.78 | 9.81 | 9.81 | 9.82 | 9.67 | 10.92M |
| August 21, 2025 | 9.85 | 9.75 | 9.75 | 9.92 | 9.71 | 13.32M |
| August 20, 2025 | 9.71 | 9.82 | 9.82 | 9.82 | 9.65 | 11.83M |
| August 19, 2025 | 9.7 | 9.74 | 9.74 | 9.85 | 9.65 | 17.97M |
| August 18, 2025 | 9.75 | 9.69 | 9.69 | 9.79 | 9.58 | 25.58M |
| August 15, 2025 | 9.67 | 9.83 | 9.83 | 9.83 | 9.62 | 9.38M |
| August 14, 2025 | 9.85 | 9.67 | 9.67 | 9.91 | 9.63 | 10.13M |
| August 13, 2025 | 9.84 | 9.82 | 9.82 | 9.86 | 9.75 | 8.58M |
| August 12, 2025 | 9.79 | 9.8 | 9.8 | 9.96 | 9.74 | 9.26M |
| August 11, 2025 | 9.61 | 9.76 | 9.76 | 9.84 | 9.58 | 12.68M |
| August 08, 2025 | 9.64 | 9.62 | 9.62 | 9.67 | 9.57 | 7.86M |
| August 07, 2025 | 9.71 | 9.61 | 9.61 | 9.71 | 9.56 | 7.63M |
| August 06, 2025 | 9.62 | 9.72 | 9.72 | 9.73 | 9.58 | 11.86M |
| August 05, 2025 | 9.4 | 9.64 | 9.64 | 9.75 | 9.37 | 18.22M |
| August 04, 2025 | 9.2 | 9.36 | 9.36 | 9.37 | 9.18 | 6.48M |
| August 01, 2025 | 9.2 | 9.25 | 9.25 | 9.29 | 9.16 | 8.2M |
| July 31, 2025 | 9.27 | 9.19 | 9.19 | 9.37 | 9.14 | 8.09M |
| July 30, 2025 | 9.41 | 9.27 | 9.27 | 9.42 | 9.23 | 8.87M |
| July 29, 2025 | 9.45 | 9.4 | 9.4 | 9.46 | 9.33 | 7.6M |
| July 28, 2025 | 9.47 | 9.47 | 9.47 | 9.52 | 9.43 | 6.72M |
| July 25, 2025 | 9.44 | 9.44 | 9.44 | 9.47 | 9.38 | 7M |
| July 24, 2025 | 9.37 | 9.44 | 9.44 | 9.48 | 9.37 | 7.1M |
| July 23, 2025 | 9.54 | 9.39 | 9.39 | 9.56 | 9.36 | 8.26M |
| July 22, 2025 | 9.4 | 9.52 | 9.52 | 9.53 | 9.36 | 11M |
| July 21, 2025 | 9.3 | 9.39 | 9.39 | 9.39 | 9.27 | 7.98M |
| July 18, 2025 | 9.32 | 9.27 | 9.27 | 9.32 | 9.22 | 5.49M |