8.69
-0.14(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.85 | 8.69 | 8.69 | 8.88 | 8.65 | 25.42M |
| October 16, 2025 | 9 | 8.83 | 8.83 | 9.01 | 8.77 | 26.3M |
| October 15, 2025 | 8.86 | 8.97 | 8.97 | 9.02 | 8.81 | 25.93M |
| October 14, 2025 | 9.05 | 8.81 | 8.81 | 9.08 | 8.8 | 40.22M |
| October 13, 2025 | 8.7 | 9.03 | 9.03 | 9.1 | 8.7 | 35.56M |
| October 10, 2025 | 9.35 | 9.17 | 9.17 | 9.35 | 9.11 | 41.21M |
| October 09, 2025 | 9.24 | 9.4 | 9.4 | 9.5 | 9.13 | 57.28M |
| September 30, 2025 | 9.11 | 9.2 | 9.2 | 9.22 | 9.1 | 36.71M |
| September 29, 2025 | 9.02 | 9.03 | 9.03 | 9.09 | 8.85 | 30.41M |
| September 26, 2025 | 9.2 | 9 | 9 | 9.22 | 9 | 41.12M |
| September 25, 2025 | 9.12 | 9.25 | 9.25 | 9.4 | 9.07 | 67.27M |
| September 24, 2025 | 8.75 | 9.1 | 9.1 | 9.1 | 8.7 | 49.5M |
| September 23, 2025 | 8.99 | 8.78 | 8.78 | 9 | 8.61 | 59.23M |
| September 22, 2025 | 9.08 | 9.02 | 9.02 | 9.13 | 8.89 | 40.24M |
| September 19, 2025 | 9.55 | 9.08 | 9.08 | 9.55 | 9.05 | 44.78M |
| September 18, 2025 | 9.41 | 9.23 | 9.23 | 9.48 | 9.2 | 57.91M |
| September 17, 2025 | 9.46 | 9.37 | 9.37 | 9.46 | 9.35 | 33M |
| September 16, 2025 | 9.38 | 9.45 | 9.45 | 9.45 | 9.28 | 40.41M |
| September 15, 2025 | 9.6 | 9.38 | 9.38 | 9.61 | 9.35 | 58.57M |
| September 12, 2025 | 9.55 | 9.65 | 9.65 | 9.86 | 9.54 | 91.63M |
| September 11, 2025 | 9.32 | 9.5 | 9.5 | 9.5 | 9.19 | 48.42M |
| September 10, 2025 | 9.33 | 9.32 | 9.32 | 9.42 | 9.3 | 32.03M |
| September 09, 2025 | 9.57 | 9.32 | 9.32 | 9.57 | 9.31 | 44.37M |
| September 08, 2025 | 9.5 | 9.56 | 9.56 | 9.66 | 9.43 | 44.73M |
| September 05, 2025 | 9.4 | 9.49 | 9.49 | 9.53 | 9.32 | 44.25M |
| September 04, 2025 | 9.5 | 9.38 | 9.38 | 9.6 | 9.23 | 52.85M |
| September 03, 2025 | 9.68 | 9.5 | 9.5 | 9.74 | 9.47 | 51.97M |
| September 02, 2025 | 10.04 | 9.64 | 9.64 | 10.06 | 9.61 | 79.42M |
| September 01, 2025 | 10.14 | 10 | 10 | 10.3 | 9.98 | 79.48M |
| August 29, 2025 | 10.33 | 10.07 | 10.07 | 10.34 | 10.06 | 85.19M |
| August 28, 2025 | 10.4 | 10.38 | 10.38 | 10.56 | 9.96 | 164.02M |
| August 27, 2025 | 11.42 | 10.59 | 10.59 | 11.56 | 10.57 | 205.77M |
| August 26, 2025 | 10.8 | 10.93 | 10.93 | 11.12 | 10.68 | 134.3M |
| August 25, 2025 | 10.67 | 10.88 | 10.88 | 10.89 | 10.49 | 169.04M |
| August 22, 2025 | 10.54 | 10.92 | 10.92 | 10.95 | 10.47 | 127.08M |
| August 21, 2025 | 10.64 | 10.47 | 10.47 | 10.83 | 10.4 | 80.71M |
| August 20, 2025 | 10.51 | 10.55 | 10.55 | 10.57 | 10.26 | 71.95M |
| August 19, 2025 | 10.7 | 10.58 | 10.58 | 10.77 | 10.55 | 71.85M |
| August 18, 2025 | 10.4 | 10.7 | 10.7 | 10.81 | 10.38 | 116.23M |
| August 15, 2025 | 10.15 | 10.41 | 10.41 | 10.42 | 10.11 | 71.97M |
| August 14, 2025 | 10.36 | 10.15 | 10.15 | 10.42 | 10.13 | 77.05M |
| August 13, 2025 | 10.4 | 10.36 | 10.36 | 10.5 | 10.3 | 69.56M |
| August 12, 2025 | 10.53 | 10.37 | 10.37 | 10.55 | 10.33 | 68.83M |
| August 11, 2025 | 10.43 | 10.57 | 10.57 | 10.64 | 10.42 | 69.41M |
| August 08, 2025 | 11.36 | 10.47 | 10.47 | 11.36 | 10.46 | 144.11M |
| August 07, 2025 | 11.05 | 11.26 | 11.26 | 11.49 | 11.01 | 121.91M |
| August 06, 2025 | 11.01 | 11.07 | 11.07 | 11.28 | 10.95 | 85.16M |
| August 05, 2025 | 11.19 | 11.11 | 11.11 | 11.45 | 10.93 | 102.41M |
| August 04, 2025 | 11.13 | 11.22 | 11.22 | 11.33 | 10.91 | 108.83M |
| August 01, 2025 | 11.21 | 11.23 | 11.23 | 11.52 | 10.96 | 180.83M |
| July 31, 2025 | 10.76 | 10.87 | 10.87 | 11.26 | 10.76 | 175.17M |
| July 30, 2025 | 10.41 | 10.79 | 10.79 | 10.93 | 10.35 | 154.88M |
| July 29, 2025 | 10.41 | 10.5 | 10.5 | 10.5 | 10.21 | 59.3M |
| July 28, 2025 | 10.83 | 10.46 | 10.46 | 10.86 | 10.42 | 70.67M |
| July 25, 2025 | 10.66 | 10.69 | 10.69 | 10.86 | 10.5 | 89.6M |
| July 24, 2025 | 10.34 | 10.59 | 10.59 | 10.75 | 10.34 | 73.87M |
| July 23, 2025 | 10.34 | 10.39 | 10.39 | 10.64 | 10.27 | 64.85M |
| July 22, 2025 | 10.48 | 10.39 | 10.39 | 10.68 | 10.35 | 56.12M |
| July 21, 2025 | 10.5 | 10.53 | 10.53 | 10.75 | 10.38 | 63.8M |
| July 18, 2025 | 10.78 | 10.56 | 10.56 | 10.9 | 10.54 | 76.83M |