8.49
+0.02(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.6 | 8.47 | 8.47 | 8.7 | 8.43 | 20.79M |
| September 25, 2025 | 8.82 | 8.65 | 8.65 | 8.86 | 8.64 | 22.34M |
| September 24, 2025 | 8.75 | 8.89 | 8.89 | 8.89 | 8.65 | 23.86M |
| September 23, 2025 | 8.84 | 8.76 | 8.76 | 8.91 | 8.52 | 29.09M |
| September 22, 2025 | 8.77 | 8.91 | 8.91 | 8.94 | 8.68 | 27.02M |
| September 19, 2025 | 8.77 | 8.69 | 8.69 | 8.93 | 8.65 | 26.57M |
| September 18, 2025 | 9.05 | 8.75 | 8.75 | 9.05 | 8.62 | 37.62M |
| September 17, 2025 | 8.99 | 9.08 | 9.08 | 9.17 | 8.93 | 32.7M |
| September 16, 2025 | 8.8 | 9.03 | 9.03 | 9.05 | 8.69 | 38.64M |
| September 15, 2025 | 8.9 | 8.82 | 8.82 | 9.09 | 8.74 | 29.39M |
| September 12, 2025 | 8.93 | 8.88 | 8.88 | 9.13 | 8.85 | 36.01M |
| September 11, 2025 | 8.82 | 8.95 | 8.95 | 8.95 | 8.7 | 36.27M |
| September 10, 2025 | 8.75 | 8.86 | 8.86 | 9.01 | 8.71 | 37.53M |
| September 09, 2025 | 8.75 | 8.79 | 8.79 | 8.98 | 8.66 | 46.1M |
| September 08, 2025 | 8.5 | 8.83 | 8.83 | 8.86 | 8.43 | 55.63M |
| September 05, 2025 | 8.28 | 8.5 | 8.5 | 8.54 | 8.17 | 41.54M |
| September 04, 2025 | 8.51 | 8.24 | 8.24 | 8.7 | 8.08 | 46.33M |
| September 03, 2025 | 8.69 | 8.51 | 8.51 | 8.85 | 8.47 | 34.77M |
| September 02, 2025 | 9.07 | 8.67 | 8.67 | 9.11 | 8.62 | 40.83M |
| September 01, 2025 | 9.25 | 9.13 | 9.13 | 9.28 | 8.89 | 52.72M |
| August 29, 2025 | 9.45 | 9.1 | 9.1 | 9.45 | 9.04 | 58.62M |
| August 28, 2025 | 9.37 | 9.45 | 9.45 | 9.51 | 9.14 | 72.56M |
| August 27, 2025 | 9.93 | 9.36 | 9.36 | 10.09 | 9.34 | 88.81M |
| August 26, 2025 | 9.68 | 9.8 | 9.8 | 10.07 | 9.57 | 87.98M |
| August 25, 2025 | 9.72 | 9.77 | 9.77 | 9.95 | 9.55 | 97.05M |
| August 22, 2025 | 9.37 | 9.73 | 9.73 | 10 | 9.27 | 126.75M |
| August 21, 2025 | 9.91 | 9.65 | 9.65 | 10.75 | 9.48 | 200.13M |
| August 20, 2025 | 8.46 | 8.98 | 8.98 | 9.27 | 8.3 | 119.29M |
| August 19, 2025 | 8.61 | 8.71 | 8.71 | 9.17 | 8.41 | 116.42M |
| August 18, 2025 | 7.86 | 8.23 | 8.23 | 8.5 | 7.82 | 73.13M |
| August 15, 2025 | 7.65 | 7.83 | 7.83 | 7.88 | 7.6 | 31.52M |
| August 14, 2025 | 7.75 | 7.66 | 7.66 | 7.79 | 7.6 | 24.25M |
| August 13, 2025 | 7.73 | 7.73 | 7.73 | 7.76 | 7.68 | 20.43M |
| August 12, 2025 | 7.7 | 7.74 | 7.74 | 7.77 | 7.62 | 21.28M |
| August 11, 2025 | 7.48 | 7.71 | 7.71 | 7.71 | 7.48 | 23.99M |
| August 08, 2025 | 7.69 | 7.51 | 7.51 | 7.69 | 7.49 | 18M |
| August 07, 2025 | 7.7 | 7.69 | 7.69 | 7.8 | 7.66 | 24.97M |
| August 06, 2025 | 7.46 | 7.69 | 7.69 | 7.71 | 7.38 | 26.01M |
| August 05, 2025 | 7.5 | 7.5 | 7.5 | 7.55 | 7.44 | 13.3M |
| August 04, 2025 | 7.42 | 7.5 | 7.5 | 7.51 | 7.37 | 11.81M |
| August 01, 2025 | 7.4 | 7.49 | 7.49 | 7.54 | 7.4 | 13.36M |
| July 31, 2025 | 7.57 | 7.45 | 7.45 | 7.66 | 7.42 | 19.3M |
| July 30, 2025 | 7.67 | 7.59 | 7.59 | 7.69 | 7.53 | 19.16M |
| July 29, 2025 | 7.73 | 7.7 | 7.7 | 7.76 | 7.64 | 19.68M |
| July 28, 2025 | 7.73 | 7.72 | 7.72 | 7.78 | 7.61 | 25.65M |
| July 25, 2025 | 7.68 | 7.63 | 7.63 | 7.75 | 7.56 | 27.47M |
| July 24, 2025 | 7.47 | 7.62 | 7.62 | 7.63 | 7.45 | 32.83M |
| July 23, 2025 | 7.42 | 7.43 | 7.43 | 7.52 | 7.39 | 21.77M |
| July 22, 2025 | 7.43 | 7.39 | 7.39 | 7.47 | 7.37 | 13.28M |
| July 21, 2025 | 7.4 | 7.47 | 7.47 | 7.48 | 7.35 | 16.05M |
| July 18, 2025 | 7.43 | 7.41 | 7.41 | 7.51 | 7.29 | 18.6M |
| July 17, 2025 | 7.36 | 7.43 | 7.43 | 7.46 | 7.31 | 15.98M |
| July 16, 2025 | 7.57 | 7.39 | 7.39 | 7.57 | 7.38 | 19.25M |
| July 15, 2025 | 7.45 | 7.54 | 7.54 | 7.54 | 7.36 | 22.6M |
| July 14, 2025 | 7.41 | 7.49 | 7.49 | 7.61 | 7.34 | 24.2M |
| July 11, 2025 | 7.4 | 7.41 | 7.41 | 7.48 | 7.3 | 20.22M |
| July 10, 2025 | 7.4 | 7.4 | 7.4 | 7.46 | 7.33 | 15.28M |
| July 09, 2025 | 7.45 | 7.39 | 7.39 | 7.55 | 7.37 | 18.94M |
| July 08, 2025 | 7.36 | 7.48 | 7.48 | 7.48 | 7.33 | 18.65M |
| July 07, 2025 | 7.34 | 7.35 | 7.35 | 7.42 | 7.31 | 14.73M |