8.26
-0.35(-4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.58 | 8.26 | 8.26 | 8.62 | 8.25 | 13.94M |
| October 16, 2025 | 8.84 | 8.61 | 8.61 | 8.84 | 8.53 | 12.16M |
| October 15, 2025 | 8.78 | 8.85 | 8.85 | 8.87 | 8.61 | 11.13M |
| October 14, 2025 | 9.1 | 8.75 | 8.75 | 9.19 | 8.68 | 21.59M |
| October 13, 2025 | 8.87 | 9.1 | 9.1 | 9.1 | 8.63 | 18.96M |
| October 10, 2025 | 9.69 | 9.23 | 9.23 | 9.69 | 9.2 | 23.94M |
| October 09, 2025 | 9.55 | 9.71 | 9.71 | 9.78 | 9.51 | 23.95M |
| September 30, 2025 | 9.68 | 9.5 | 9.5 | 9.74 | 9.47 | 18.5M |
| September 29, 2025 | 9.59 | 9.65 | 9.65 | 9.76 | 9.41 | 21.19M |
| September 26, 2025 | 9.7 | 9.44 | 9.44 | 9.72 | 9.4 | 20.16M |
| September 25, 2025 | 9.88 | 9.78 | 9.78 | 9.93 | 9.72 | 21.79M |
| September 24, 2025 | 9.6 | 9.95 | 9.95 | 9.97 | 9.53 | 30.12M |
| September 23, 2025 | 9.8 | 9.64 | 9.64 | 9.88 | 9.36 | 21.86M |
| September 22, 2025 | 9.51 | 9.82 | 9.82 | 9.84 | 9.45 | 24.8M |
| September 19, 2025 | 9.51 | 9.6 | 9.6 | 9.78 | 9.5 | 21.63M |
| September 18, 2025 | 9.55 | 9.56 | 9.56 | 9.88 | 9.39 | 24.75M |
| September 17, 2025 | 9.5 | 9.56 | 9.56 | 9.73 | 9.43 | 17.11M |
| September 16, 2025 | 9.2 | 9.55 | 9.55 | 9.58 | 9.11 | 22.14M |
| September 15, 2025 | 9.38 | 9.19 | 9.19 | 9.42 | 9.17 | 12.19M |
| September 12, 2025 | 9.32 | 9.38 | 9.38 | 9.5 | 9.26 | 17.55M |
| September 11, 2025 | 8.96 | 9.4 | 9.4 | 9.41 | 8.86 | 22.78M |
| September 10, 2025 | 8.96 | 8.98 | 8.98 | 9.11 | 8.92 | 12.31M |
| September 09, 2025 | 9.28 | 8.99 | 8.99 | 9.28 | 8.96 | 18.44M |
| September 08, 2025 | 9.32 | 9.31 | 9.31 | 9.4 | 9.08 | 18.72M |
| September 05, 2025 | 9.1 | 9.33 | 9.33 | 9.37 | 9.05 | 20.45M |
| September 04, 2025 | 9.6 | 9.09 | 9.09 | 9.73 | 8.92 | 34.18M |
| September 03, 2025 | 10.13 | 9.54 | 9.54 | 10.13 | 9.52 | 34.67M |
| September 02, 2025 | 10.3 | 10.19 | 10.19 | 10.33 | 9.77 | 47.34M |
| September 01, 2025 | 9.93 | 10.39 | 10.39 | 10.8 | 9.93 | 58.68M |
| August 29, 2025 | 10.23 | 9.93 | 9.93 | 10.25 | 9.88 | 51.9M |
| August 28, 2025 | 9.75 | 10.35 | 10.35 | 10.36 | 9.57 | 80.93M |
| August 27, 2025 | 9.74 | 9.72 | 9.72 | 10.12 | 9.65 | 51.75M |
| August 26, 2025 | 9.64 | 9.76 | 9.76 | 9.83 | 9.5 | 26.07M |
| August 25, 2025 | 9.65 | 9.65 | 9.65 | 9.75 | 9.51 | 24.78M |
| August 22, 2025 | 9.57 | 9.61 | 9.61 | 9.65 | 9.45 | 22.39M |
| August 21, 2025 | 9.72 | 9.52 | 9.52 | 9.79 | 9.43 | 21.48M |
| August 20, 2025 | 9.51 | 9.68 | 9.68 | 9.68 | 9.42 | 23.16M |
| August 19, 2025 | 9.56 | 9.56 | 9.56 | 9.6 | 9.41 | 20.97M |
| August 18, 2025 | 9.19 | 9.57 | 9.57 | 9.57 | 9.19 | 32.15M |
| August 15, 2025 | 9.03 | 9.18 | 9.18 | 9.21 | 9.02 | 15.57M |
| August 14, 2025 | 9.44 | 9.05 | 9.05 | 9.44 | 9.04 | 25.49M |
| August 13, 2025 | 9.37 | 9.44 | 9.44 | 9.52 | 9.33 | 15.91M |
| August 12, 2025 | 9.47 | 9.37 | 9.37 | 9.54 | 9.31 | 15.66M |
| August 11, 2025 | 9.41 | 9.47 | 9.47 | 9.57 | 9.4 | 19.02M |
| August 08, 2025 | 9.47 | 9.41 | 9.41 | 9.59 | 9.39 | 18.8M |
| August 07, 2025 | 9.6 | 9.47 | 9.47 | 9.6 | 9.39 | 22.55M |
| August 06, 2025 | 9.42 | 9.55 | 9.55 | 9.65 | 9.42 | 29.11M |
| August 05, 2025 | 9.28 | 9.41 | 9.41 | 9.56 | 9.28 | 34.81M |
| August 04, 2025 | 8.9 | 9.2 | 9.2 | 9.22 | 8.89 | 19.11M |
| August 01, 2025 | 8.97 | 8.98 | 8.98 | 9.14 | 8.87 | 14.65M |
| July 31, 2025 | 9.06 | 8.97 | 8.97 | 9.24 | 8.92 | 19.2M |
| July 30, 2025 | 9.24 | 9.07 | 9.07 | 9.28 | 8.96 | 18.43M |
| July 29, 2025 | 9.34 | 9.28 | 9.28 | 9.37 | 9.17 | 18.46M |
| July 28, 2025 | 9.09 | 9.36 | 9.36 | 9.4 | 9.07 | 35.07M |
| July 25, 2025 | 9.04 | 9.07 | 9.07 | 9.09 | 8.98 | 10.5M |
| July 24, 2025 | 8.88 | 9.03 | 9.03 | 9.04 | 8.87 | 11.8M |
| July 23, 2025 | 9.11 | 8.89 | 8.89 | 9.14 | 8.87 | 16.4M |
| July 22, 2025 | 9.11 | 9.11 | 9.11 | 9.22 | 9.08 | 18.35M |
| July 21, 2025 | 9.08 | 9.13 | 9.13 | 9.13 | 9.03 | 11.96M |
| July 18, 2025 | 9.1 | 9.09 | 9.09 | 9.19 | 9.03 | 14.03M |