8.28
-0.33(-3.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.6 | 8.28 | 8.28 | 8.76 | 8.27 | 39.99M |
| October 16, 2025 | 8.81 | 8.61 | 8.61 | 8.84 | 8.55 | 41.74M |
| October 15, 2025 | 9.02 | 8.87 | 8.87 | 9.04 | 8.72 | 46.79M |
| October 14, 2025 | 9.29 | 8.95 | 8.95 | 9.47 | 8.9 | 100.44M |
| October 13, 2025 | 8.42 | 9.12 | 9.12 | 9.15 | 8.36 | 93.69M |
| October 10, 2025 | 8.61 | 8.67 | 8.67 | 8.71 | 8.46 | 41.59M |
| October 09, 2025 | 8.29 | 8.59 | 8.59 | 8.77 | 8.28 | 52.51M |
| September 30, 2025 | 8.19 | 8.2 | 8.2 | 8.3 | 8.17 | 17.94M |
| September 29, 2025 | 8.13 | 8.19 | 8.19 | 8.25 | 8.01 | 20.23M |
| September 26, 2025 | 8.29 | 8.11 | 8.11 | 8.38 | 8.08 | 32.7M |
| September 25, 2025 | 8.5 | 8.31 | 8.31 | 8.55 | 8.29 | 30.57M |
| September 24, 2025 | 8.09 | 8.57 | 8.57 | 8.61 | 8.07 | 42.1M |
| September 23, 2025 | 8.41 | 8.15 | 8.15 | 8.44 | 7.93 | 39.03M |
| September 22, 2025 | 8.42 | 8.4 | 8.4 | 8.47 | 8.26 | 22.67M |
| September 19, 2025 | 8.56 | 8.4 | 8.4 | 8.69 | 8.37 | 36.13M |
| September 18, 2025 | 8.72 | 8.58 | 8.58 | 8.92 | 8.48 | 52.27M |
| September 17, 2025 | 8.74 | 8.7 | 8.7 | 8.82 | 8.67 | 27.42M |
| September 16, 2025 | 8.7 | 8.78 | 8.78 | 8.79 | 8.55 | 26.93M |
| September 15, 2025 | 8.78 | 8.65 | 8.65 | 8.84 | 8.64 | 26.31M |
| September 12, 2025 | 8.78 | 8.78 | 8.78 | 8.93 | 8.66 | 35.4M |
| September 11, 2025 | 8.44 | 8.76 | 8.76 | 8.82 | 8.32 | 46.48M |
| September 10, 2025 | 8.6 | 8.42 | 8.42 | 8.69 | 8.35 | 34.27M |
| September 09, 2025 | 8.85 | 8.62 | 8.62 | 8.85 | 8.56 | 36.14M |
| September 08, 2025 | 8.8 | 8.9 | 8.9 | 9.05 | 8.71 | 46.54M |
| September 05, 2025 | 8.47 | 8.76 | 8.76 | 8.76 | 8.45 | 36.61M |
| September 04, 2025 | 8.63 | 8.45 | 8.45 | 8.84 | 8.31 | 45.67M |
| September 03, 2025 | 8.95 | 8.67 | 8.67 | 9.04 | 8.6 | 48.51M |
| September 02, 2025 | 9.14 | 9.02 | 9.02 | 9.25 | 8.83 | 65.52M |
| September 01, 2025 | 9.2 | 9.13 | 9.13 | 9.37 | 9.06 | 59.25M |
| August 29, 2025 | 9.3 | 9.21 | 9.21 | 9.43 | 9.13 | 74.8M |
| August 28, 2025 | 8.9 | 9.27 | 9.27 | 9.64 | 8.9 | 141.91M |
| August 27, 2025 | 8.9 | 8.68 | 8.68 | 9.08 | 8.65 | 63.62M |
| August 26, 2025 | 8.8 | 8.94 | 8.94 | 9.08 | 8.73 | 73.3M |
| August 25, 2025 | 8.68 | 8.79 | 8.79 | 9.03 | 8.61 | 67.56M |
| August 22, 2025 | 8.83 | 8.7 | 8.7 | 8.87 | 8.67 | 45.52M |
| August 21, 2025 | 9.01 | 8.83 | 8.83 | 9.06 | 8.77 | 57.52M |
| August 20, 2025 | 8.7 | 8.97 | 8.97 | 8.99 | 8.62 | 74.66M |
| August 19, 2025 | 8.75 | 8.7 | 8.7 | 8.81 | 8.58 | 46.69M |
| August 18, 2025 | 8.62 | 8.8 | 8.8 | 8.83 | 8.53 | 53.25M |
| August 15, 2025 | 8.23 | 8.52 | 8.52 | 8.69 | 8.23 | 68.01M |
| August 14, 2025 | 8.56 | 8.22 | 8.22 | 8.6 | 8.22 | 51.05M |
| August 13, 2025 | 8.31 | 8.59 | 8.59 | 8.67 | 8.31 | 60.04M |
| August 12, 2025 | 8.59 | 8.45 | 8.45 | 8.64 | 8.26 | 65.9M |
| August 11, 2025 | 8.53 | 8.68 | 8.68 | 8.74 | 8.38 | 47.06M |
| August 08, 2025 | 8.85 | 8.69 | 8.69 | 8.92 | 8.66 | 46.9M |
| August 07, 2025 | 8.93 | 8.88 | 8.88 | 9 | 8.72 | 54.94M |
| August 06, 2025 | 8.97 | 8.95 | 8.95 | 9.09 | 8.92 | 48.64M |
| August 05, 2025 | 9.21 | 9.04 | 9.04 | 9.3 | 8.88 | 75.32M |
| August 04, 2025 | 8.67 | 9.34 | 9.34 | 9.45 | 8.66 | 87.09M |
| August 01, 2025 | 8.83 | 8.72 | 8.72 | 9.06 | 8.69 | 50.05M |
| July 31, 2025 | 9 | 8.83 | 8.83 | 9.21 | 8.77 | 63.59M |
| July 30, 2025 | 9.38 | 9.01 | 9.01 | 9.63 | 8.97 | 85.81M |
| July 29, 2025 | 8.64 | 9.24 | 9.24 | 9.38 | 8.52 | 118.66M |
| July 28, 2025 | 8.23 | 8.65 | 8.65 | 8.77 | 8.22 | 70.42M |
| July 25, 2025 | 8.41 | 8.26 | 8.26 | 8.5 | 8.23 | 36.45M |
| July 24, 2025 | 8.31 | 8.4 | 8.4 | 8.47 | 8.31 | 44.57M |
| July 23, 2025 | 8.46 | 8.29 | 8.29 | 8.65 | 8.26 | 73.22M |
| July 22, 2025 | 8.66 | 8.53 | 8.53 | 8.77 | 8.42 | 88.59M |
| July 21, 2025 | 7.99 | 8.73 | 8.73 | 9.18 | 7.86 | 124.33M |
| July 18, 2025 | 7.67 | 7.92 | 7.92 | 7.98 | 7.65 | 57.2M |