8.98
+0.04(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.98 | 8.98 | 8.98 | 9.01 | 8.9 | 3.25M |
| September 29, 2025 | 8.87 | 8.94 | 8.94 | 8.98 | 8.73 | 4.5M |
| September 26, 2025 | 8.77 | 8.86 | 8.86 | 8.96 | 8.7 | 5.05M |
| September 25, 2025 | 8.89 | 8.8 | 8.8 | 8.96 | 8.78 | 4.39M |
| September 24, 2025 | 8.82 | 8.92 | 8.92 | 8.95 | 8.75 | 5.34M |
| September 23, 2025 | 8.91 | 8.84 | 8.84 | 8.93 | 8.53 | 9.49M |
| September 22, 2025 | 9.18 | 8.96 | 8.96 | 9.18 | 8.91 | 8.08M |
| September 19, 2025 | 9.35 | 9.1 | 9.1 | 9.35 | 9.03 | 13.45M |
| September 18, 2025 | 9.21 | 9.24 | 9.24 | 9.58 | 9.08 | 17.52M |
| September 17, 2025 | 9.2 | 9.19 | 9.19 | 9.26 | 9.16 | 5.29M |
| September 16, 2025 | 9.08 | 9.2 | 9.2 | 9.25 | 9.04 | 6.46M |
| September 15, 2025 | 9.15 | 9.1 | 9.1 | 9.2 | 9.05 | 5.74M |
| September 12, 2025 | 9.35 | 9.19 | 9.19 | 9.35 | 9.13 | 7.84M |
| September 11, 2025 | 9.19 | 9.27 | 9.27 | 9.28 | 9.06 | 7.04M |
| September 10, 2025 | 9.28 | 9.21 | 9.21 | 9.33 | 9.16 | 5.24M |
| September 09, 2025 | 9.35 | 9.26 | 9.26 | 9.41 | 9.2 | 5.79M |
| September 08, 2025 | 9.3 | 9.36 | 9.36 | 9.38 | 9.24 | 5.94M |
| September 05, 2025 | 9.56 | 9.27 | 9.27 | 9.56 | 9.14 | 5.76M |
| September 04, 2025 | 9.09 | 9.16 | 9.16 | 9.29 | 9.06 | 9.32M |
| September 03, 2025 | 9.4 | 9.08 | 9.08 | 9.45 | 9.05 | 7.67M |
| September 02, 2025 | 9.71 | 9.41 | 9.41 | 9.72 | 9.22 | 12.08M |
| September 01, 2025 | 9.6 | 9.72 | 9.72 | 9.78 | 9.52 | 9.68M |
| August 29, 2025 | 9.56 | 9.61 | 9.61 | 9.69 | 9.5 | 8.3M |
| August 28, 2025 | 9.51 | 9.58 | 9.58 | 9.72 | 9.23 | 15.26M |
| August 27, 2025 | 9.98 | 9.61 | 9.61 | 10.27 | 9.61 | 19.05M |
| August 26, 2025 | 9.75 | 9.89 | 9.89 | 9.95 | 9.68 | 10.63M |
| August 25, 2025 | 9.73 | 9.8 | 9.8 | 9.82 | 9.63 | 9.7M |
| August 22, 2025 | 9.84 | 9.73 | 9.73 | 9.85 | 9.65 | 12.84M |
| August 21, 2025 | 9.71 | 9.9 | 9.9 | 9.98 | 9.7 | 13.99M |
| August 20, 2025 | 9.6 | 9.75 | 9.75 | 9.75 | 9.53 | 10.04M |
| August 19, 2025 | 9.52 | 9.62 | 9.62 | 9.63 | 9.47 | 8.35M |
| August 18, 2025 | 9.49 | 9.49 | 9.49 | 9.56 | 9.45 | 8.43M |
| August 15, 2025 | 9.3 | 9.45 | 9.45 | 9.45 | 9.29 | 6.4M |
| August 14, 2025 | 9.64 | 9.29 | 9.29 | 9.64 | 9.27 | 9.5M |
| August 13, 2025 | 9.6 | 9.6 | 9.6 | 9.68 | 9.54 | 7.2M |
| August 12, 2025 | 9.69 | 9.6 | 9.6 | 9.69 | 9.52 | 7.47M |
| August 11, 2025 | 9.52 | 9.62 | 9.62 | 9.63 | 9.49 | 8.41M |
| August 08, 2025 | 9.53 | 9.52 | 9.52 | 9.55 | 9.4 | 6.25M |
| August 07, 2025 | 9.57 | 9.53 | 9.53 | 9.6 | 9.46 | 7.33M |
| August 06, 2025 | 9.54 | 9.58 | 9.58 | 9.63 | 9.5 | 8.92M |
| August 05, 2025 | 9.37 | 9.54 | 9.54 | 9.62 | 9.33 | 9.53M |
| August 04, 2025 | 9.24 | 9.37 | 9.37 | 9.38 | 9.15 | 5.87M |
| August 01, 2025 | 9.23 | 9.26 | 9.26 | 9.31 | 9.23 | 5.88M |
| July 31, 2025 | 9.35 | 9.23 | 9.23 | 9.4 | 9.19 | 9.43M |
| July 30, 2025 | 9.47 | 9.4 | 9.4 | 9.5 | 9.29 | 12.46M |
| July 29, 2025 | 9.75 | 9.53 | 9.53 | 9.78 | 9.4 | 21.43M |
| July 28, 2025 | 9.56 | 9.86 | 9.86 | 10.12 | 9.42 | 28.78M |
| July 25, 2025 | 9.45 | 9.47 | 9.47 | 9.58 | 9.36 | 10.78M |
| July 24, 2025 | 9.28 | 9.4 | 9.4 | 9.42 | 9.28 | 8.4M |
| July 23, 2025 | 9.37 | 9.28 | 9.28 | 9.43 | 9.26 | 9.22M |
| July 22, 2025 | 9.4 | 9.38 | 9.38 | 9.43 | 9.3 | 9.06M |
| July 21, 2025 | 9.33 | 9.38 | 9.38 | 9.41 | 9.3 | 8.34M |
| July 18, 2025 | 9.27 | 9.33 | 9.33 | 9.38 | 9.22 | 9.29M |
| July 17, 2025 | 9.18 | 9.23 | 9.23 | 9.26 | 9.12 | 7.56M |
| July 16, 2025 | 9.12 | 9.16 | 9.16 | 9.22 | 9.09 | 6.32M |
| July 15, 2025 | 9.24 | 9.12 | 9.12 | 9.25 | 9.03 | 10.37M |
| July 14, 2025 | 9.21 | 9.28 | 9.28 | 9.33 | 9.17 | 8.11M |
| July 11, 2025 | 9.33 | 9.22 | 9.22 | 9.37 | 9.14 | 15.82M |
| July 10, 2025 | 9.62 | 9.38 | 9.38 | 9.64 | 9.35 | 19.92M |
| July 09, 2025 | 9.35 | 9.7 | 9.7 | 10.06 | 9.23 | 32.36M |