8.43
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.4 | 8.43 | 8.43 | 8.53 | 8.29 | 3.75M |
| September 25, 2025 | 8.53 | 8.44 | 8.44 | 8.6 | 8.41 | 3.74M |
| September 24, 2025 | 8.4 | 8.53 | 8.53 | 8.57 | 8.31 | 5.18M |
| September 23, 2025 | 8.5 | 8.37 | 8.37 | 8.57 | 8.13 | 6.99M |
| September 22, 2025 | 8.66 | 8.53 | 8.53 | 8.69 | 8.47 | 4.28M |
| September 19, 2025 | 8.75 | 8.63 | 8.63 | 8.75 | 8.57 | 5.06M |
| September 18, 2025 | 8.9 | 8.69 | 8.69 | 8.96 | 8.65 | 6.03M |
| September 17, 2025 | 8.95 | 8.91 | 8.91 | 8.98 | 8.89 | 3.66M |
| September 16, 2025 | 8.79 | 8.93 | 8.93 | 8.95 | 8.75 | 4.5M |
| September 15, 2025 | 8.87 | 8.79 | 8.79 | 8.87 | 8.73 | 4.47M |
| September 12, 2025 | 9 | 8.9 | 8.9 | 9.03 | 8.89 | 5.11M |
| September 11, 2025 | 8.95 | 9 | 9 | 9.02 | 8.81 | 5.06M |
| September 10, 2025 | 8.96 | 8.97 | 8.97 | 9.02 | 8.88 | 3.87M |
| September 09, 2025 | 9.07 | 8.91 | 8.91 | 9.07 | 8.87 | 5.64M |
| September 08, 2025 | 8.89 | 9.07 | 9.07 | 9.09 | 8.83 | 6.85M |
| September 05, 2025 | 8.68 | 8.84 | 8.84 | 8.85 | 8.58 | 5.89M |
| September 04, 2025 | 8.7 | 8.74 | 8.74 | 8.92 | 8.64 | 7.23M |
| September 03, 2025 | 8.93 | 8.7 | 8.7 | 8.99 | 8.67 | 5.58M |
| September 02, 2025 | 9.09 | 8.88 | 8.88 | 9.09 | 8.73 | 6.88M |
| September 01, 2025 | 8.88 | 9.05 | 9.05 | 9.12 | 8.84 | 6.59M |
| August 29, 2025 | 9 | 8.88 | 8.88 | 9.03 | 8.87 | 6.25M |
| August 28, 2025 | 9.06 | 8.98 | 8.98 | 9.2 | 8.62 | 14.38M |
| August 27, 2025 | 9.55 | 9.11 | 9.11 | 9.6 | 9.11 | 15.64M |
| August 26, 2025 | 9.46 | 9.51 | 9.51 | 9.58 | 9.38 | 8.59M |
| August 25, 2025 | 9.45 | 9.48 | 9.48 | 9.56 | 9.41 | 10.92M |
| August 22, 2025 | 9.58 | 9.45 | 9.45 | 9.6 | 9.34 | 14.13M |
| August 21, 2025 | 9.64 | 9.6 | 9.6 | 9.72 | 9.53 | 11.95M |
| August 20, 2025 | 9.76 | 9.63 | 9.63 | 9.76 | 9.54 | 14.64M |
| August 19, 2025 | 9.97 | 9.79 | 9.79 | 10.03 | 9.75 | 22.46M |
| August 18, 2025 | 9.9 | 9.99 | 9.99 | 10.15 | 9.87 | 33.09M |
| August 15, 2025 | 9.85 | 10.14 | 10.14 | 10.86 | 9.74 | 38.48M |
| August 14, 2025 | 9.87 | 9.49 | 9.49 | 9.87 | 9.48 | 16.14M |
| August 13, 2025 | 10.02 | 9.85 | 9.85 | 10.09 | 9.76 | 19.54M |
| August 12, 2025 | 9.92 | 10.04 | 10.04 | 10.48 | 9.92 | 27.21M |
| August 11, 2025 | 9.85 | 9.91 | 9.91 | 9.97 | 9.82 | 16.83M |
| August 08, 2025 | 10.01 | 9.92 | 9.92 | 10.39 | 9.8 | 26.95M |
| August 07, 2025 | 9.7 | 10.03 | 10.03 | 10.32 | 9.6 | 29.2M |
| August 06, 2025 | 9.79 | 9.69 | 9.69 | 9.88 | 9.65 | 12.68M |
| August 05, 2025 | 9.74 | 9.8 | 9.8 | 9.98 | 9.62 | 15.98M |
| August 04, 2025 | 9.5 | 9.73 | 9.73 | 9.8 | 9.21 | 18.95M |
| August 01, 2025 | 9.44 | 9.55 | 9.55 | 9.71 | 9.36 | 15.27M |
| July 31, 2025 | 9.48 | 9.49 | 9.49 | 9.7 | 9.38 | 17.99M |
| July 30, 2025 | 9.5 | 9.39 | 9.39 | 9.58 | 9.28 | 14.78M |
| July 29, 2025 | 9.66 | 9.46 | 9.46 | 9.74 | 9.34 | 17.29M |
| July 28, 2025 | 9.41 | 9.65 | 9.65 | 9.73 | 9.3 | 22.47M |
| July 25, 2025 | 9.15 | 9.43 | 9.43 | 9.53 | 9.08 | 26.26M |
| July 24, 2025 | 9.06 | 9.15 | 9.15 | 9.18 | 8.99 | 10.98M |
| July 23, 2025 | 9.08 | 9 | 9 | 9.15 | 8.98 | 11.22M |
| July 22, 2025 | 9.29 | 9.09 | 9.09 | 9.29 | 9.01 | 13.02M |
| July 21, 2025 | 9.12 | 9.21 | 9.21 | 9.22 | 9.01 | 13.1M |
| July 18, 2025 | 9.11 | 9.07 | 9.07 | 9.15 | 8.95 | 12.8M |
| July 17, 2025 | 9.05 | 9.11 | 9.11 | 9.15 | 9 | 12.55M |
| July 16, 2025 | 9.07 | 9.1 | 9.1 | 9.14 | 8.96 | 14.81M |
| July 15, 2025 | 9.33 | 9.07 | 9.07 | 9.36 | 8.88 | 26.43M |
| July 14, 2025 | 9.48 | 9.41 | 9.41 | 9.6 | 9.28 | 21.69M |
| July 11, 2025 | 9.92 | 9.36 | 9.36 | 9.97 | 9.34 | 37.34M |
| July 10, 2025 | 9.95 | 10.07 | 10.07 | 10.47 | 9.83 | 46.2M |
| July 09, 2025 | 9.93 | 10.18 | 10.18 | 10.48 | 9.8 | 56.95M |
| July 08, 2025 | 9.55 | 10.46 | 10.46 | 10.95 | 9.17 | 79.8M |
| July 07, 2025 | 8.19 | 9.95 | 9.95 | 9.95 | 8.19 | 31.46M |