8.49
-0.09(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 8.55 | 8.49 | 8.49 | 8.62 | 8.47 | 3.39M |
| October 29, 2025 | 8.68 | 8.58 | 8.58 | 8.75 | 8.56 | 4.63M |
| October 28, 2025 | 8.68 | 8.72 | 8.72 | 8.77 | 8.66 | 4.36M |
| October 27, 2025 | 8.75 | 8.68 | 8.68 | 8.77 | 8.62 | 4.69M |
| October 24, 2025 | 8.72 | 8.72 | 8.72 | 8.84 | 8.66 | 3.9M |
| October 23, 2025 | 8.38 | 8.72 | 8.72 | 8.74 | 8.38 | 4.16M |
| October 22, 2025 | 8.64 | 8.69 | 8.69 | 8.74 | 8.56 | 4.33M |
| October 21, 2025 | 8.59 | 8.64 | 8.64 | 8.64 | 8.46 | 4.32M |
| October 20, 2025 | 8.4 | 8.5 | 8.5 | 8.5 | 8.36 | 4.33M |
| October 17, 2025 | 8.38 | 8.3 | 8.3 | 8.49 | 8.3 | 3.97M |
| October 16, 2025 | 8.46 | 8.38 | 8.38 | 8.52 | 8.36 | 3.24M |
| October 15, 2025 | 8.37 | 8.48 | 8.48 | 8.53 | 8.34 | 3.74M |
| October 14, 2025 | 8.4 | 8.37 | 8.37 | 8.48 | 8.33 | 4.24M |
| October 13, 2025 | 7.94 | 8.36 | 8.36 | 8.39 | 7.92 | 6.21M |
| October 10, 2025 | 8.43 | 8.49 | 8.49 | 8.57 | 8.38 | 3.99M |
| October 09, 2025 | 8.56 | 8.44 | 8.44 | 8.63 | 8.42 | 5.07M |
| September 30, 2025 | 8.49 | 8.6 | 8.6 | 8.64 | 8.49 | 4.21M |
| September 29, 2025 | 8.45 | 8.51 | 8.51 | 8.52 | 8.25 | 4.33M |
| 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 |