8.30
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.3 | 8.3 | 8.3 | 8.43 | 8.25 | 11.77M |
| September 29, 2025 | 8.24 | 8.31 | 8.31 | 8.36 | 8.11 | 12.4M |
| September 26, 2025 | 8.33 | 8.22 | 8.22 | 8.41 | 8.18 | 14.15M |
| September 25, 2025 | 8.55 | 8.33 | 8.33 | 8.58 | 8.32 | 18.15M |
| September 24, 2025 | 8.5 | 8.6 | 8.6 | 8.66 | 8.35 | 13.07M |
| September 23, 2025 | 8.78 | 8.44 | 8.44 | 8.8 | 8.25 | 22.94M |
| September 22, 2025 | 8.78 | 8.8 | 8.8 | 8.87 | 8.67 | 12.49M |
| September 19, 2025 | 9.1 | 8.78 | 8.78 | 9.1 | 8.75 | 19.74M |
| September 18, 2025 | 9.09 | 9.03 | 9.03 | 9.34 | 8.92 | 30.14M |
| September 17, 2025 | 8.96 | 9.13 | 9.13 | 9.24 | 8.9 | 19.66M |
| September 16, 2025 | 8.8 | 8.99 | 8.99 | 9 | 8.75 | 17.64M |
| September 15, 2025 | 8.86 | 8.82 | 8.82 | 8.94 | 8.75 | 14.58M |
| September 12, 2025 | 8.91 | 8.85 | 8.85 | 8.97 | 8.8 | 14.5M |
| September 11, 2025 | 8.59 | 8.93 | 8.93 | 9.01 | 8.53 | 23.99M |
| September 10, 2025 | 8.7 | 8.66 | 8.66 | 8.75 | 8.56 | 18.91M |
| September 09, 2025 | 8.93 | 8.66 | 8.66 | 8.94 | 8.58 | 20.29M |
| September 08, 2025 | 8.92 | 8.93 | 8.93 | 9.03 | 8.78 | 20.82M |
| September 05, 2025 | 8.88 | 8.94 | 8.94 | 8.99 | 8.78 | 21.02M |
| September 04, 2025 | 9.09 | 8.82 | 8.82 | 9.19 | 8.66 | 23.85M |
| September 03, 2025 | 9.42 | 8.99 | 8.99 | 9.46 | 8.97 | 29.06M |
| September 02, 2025 | 9.9 | 9.38 | 9.38 | 9.97 | 9.25 | 40.92M |
| September 01, 2025 | 9.58 | 9.93 | 9.93 | 10.18 | 9.55 | 47.45M |
| August 29, 2025 | 9.61 | 9.48 | 9.48 | 9.66 | 9.42 | 19.08M |
| August 28, 2025 | 9.73 | 9.63 | 9.63 | 9.87 | 9.29 | 34.8M |
| August 27, 2025 | 9.88 | 9.69 | 9.69 | 10.11 | 9.68 | 34.86M |
| August 26, 2025 | 9.88 | 9.9 | 9.9 | 10.11 | 9.73 | 29.84M |
| August 25, 2025 | 9.92 | 9.87 | 9.87 | 10.07 | 9.81 | 29.74M |
| August 22, 2025 | 9.99 | 9.91 | 9.91 | 10.11 | 9.86 | 27.38M |
| August 21, 2025 | 10.06 | 10.01 | 10.01 | 10.27 | 9.96 | 33.32M |
| August 20, 2025 | 9.94 | 10.06 | 10.06 | 10.16 | 9.88 | 34.15M |
| August 19, 2025 | 9.88 | 10.05 | 10.05 | 10.47 | 9.64 | 66.32M |
| August 18, 2025 | 9.55 | 9.9 | 9.9 | 9.93 | 9.47 | 42.11M |
| August 15, 2025 | 9.23 | 9.5 | 9.5 | 9.59 | 9.22 | 31.18M |
| August 14, 2025 | 9.57 | 9.17 | 9.17 | 9.63 | 9.16 | 32.73M |
| August 13, 2025 | 9.49 | 9.57 | 9.57 | 9.69 | 9.38 | 35.01M |
| August 12, 2025 | 9.8 | 9.71 | 9.71 | 10 | 9.56 | 29.84M |
| August 11, 2025 | 9.61 | 9.8 | 9.8 | 9.85 | 9.41 | 41.44M |
| August 08, 2025 | 9.64 | 9.54 | 9.54 | 9.73 | 9.48 | 21.48M |
| August 07, 2025 | 9.77 | 9.65 | 9.65 | 9.81 | 9.6 | 30.94M |
| August 06, 2025 | 9.32 | 9.8 | 9.8 | 9.89 | 9.26 | 53.11M |
| August 05, 2025 | 9.41 | 9.36 | 9.36 | 9.45 | 9.15 | 38.19M |
| August 04, 2025 | 8.66 | 9.36 | 9.36 | 9.43 | 8.6 | 63.39M |
| August 01, 2025 | 8.6 | 8.69 | 8.69 | 8.76 | 8.57 | 12.23M |
| July 31, 2025 | 8.75 | 8.65 | 8.65 | 8.95 | 8.6 | 22.62M |
| July 30, 2025 | 8.99 | 8.8 | 8.8 | 9.01 | 8.7 | 22.44M |
| July 29, 2025 | 8.96 | 9 | 9 | 9.09 | 8.87 | 22.83M |
| July 28, 2025 | 8.73 | 8.98 | 8.98 | 9.02 | 8.69 | 33.07M |
| July 25, 2025 | 8.7 | 8.72 | 8.72 | 8.78 | 8.63 | 15.01M |
| July 24, 2025 | 8.62 | 8.68 | 8.68 | 8.79 | 8.58 | 16.49M |
| July 23, 2025 | 8.89 | 8.65 | 8.65 | 8.91 | 8.63 | 22.41M |
| July 22, 2025 | 9.03 | 8.9 | 8.9 | 9.16 | 8.85 | 30.32M |
| July 21, 2025 | 8.73 | 9.05 | 9.05 | 9.13 | 8.7 | 40.84M |
| July 18, 2025 | 8.82 | 8.72 | 8.72 | 8.9 | 8.68 | 14.98M |
| July 17, 2025 | 8.68 | 8.85 | 8.85 | 8.86 | 8.62 | 20.96M |
| July 16, 2025 | 8.89 | 8.69 | 8.69 | 8.89 | 8.66 | 23.53M |
| July 15, 2025 | 8.76 | 8.9 | 8.9 | 9.02 | 8.65 | 39.02M |
| July 14, 2025 | 8.69 | 8.74 | 8.74 | 8.84 | 8.68 | 20.96M |
| July 11, 2025 | 8.56 | 8.65 | 8.65 | 8.8 | 8.55 | 25.25M |
| July 10, 2025 | 8.55 | 8.56 | 8.56 | 8.68 | 8.5 | 14.34M |
| July 09, 2025 | 8.69 | 8.56 | 8.56 | 8.75 | 8.54 | 19.75M |