8.91
+0.21(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.7 | 8.91 | 8.91 | 8.94 | 8.56 | 5.13M |
| September 26, 2025 | 8.6 | 8.7 | 8.7 | 8.86 | 8.53 | 4.88M |
| September 25, 2025 | 8.68 | 8.59 | 8.59 | 8.78 | 8.55 | 4.46M |
| September 24, 2025 | 8.49 | 8.68 | 8.68 | 8.68 | 8.44 | 4.71M |
| September 23, 2025 | 8.95 | 8.5 | 8.5 | 8.95 | 8.23 | 6.55M |
| September 22, 2025 | 8.91 | 8.7 | 8.7 | 8.91 | 8.63 | 4.09M |
| September 19, 2025 | 8.95 | 8.85 | 8.85 | 9.03 | 8.76 | 6.29M |
| September 18, 2025 | 9.28 | 8.98 | 8.98 | 9.33 | 8.9 | 7.69M |
| September 17, 2025 | 9.49 | 9.28 | 9.28 | 9.5 | 9.28 | 4.25M |
| September 16, 2025 | 9.36 | 9.43 | 9.43 | 9.44 | 9.3 | 3.82M |
| September 15, 2025 | 9.38 | 9.38 | 9.38 | 9.5 | 9.32 | 3.79M |
| September 12, 2025 | 9.54 | 9.45 | 9.45 | 9.55 | 9.38 | 4.22M |
| September 11, 2025 | 9.55 | 9.51 | 9.51 | 9.55 | 9.36 | 4.8M |
| September 10, 2025 | 9.54 | 9.55 | 9.55 | 9.64 | 9.46 | 4.92M |
| September 09, 2025 | 9.41 | 9.54 | 9.54 | 9.76 | 9.34 | 9.51M |
| September 08, 2025 | 9.18 | 9.45 | 9.45 | 9.45 | 9.15 | 6.81M |
| September 05, 2025 | 8.95 | 9.15 | 9.15 | 9.15 | 8.87 | 5.27M |
| September 04, 2025 | 8.86 | 8.92 | 8.92 | 9.1 | 8.81 | 7.2M |
| September 03, 2025 | 9.15 | 8.77 | 8.77 | 9.18 | 8.74 | 6.71M |
| September 02, 2025 | 9.32 | 9.11 | 9.11 | 9.33 | 8.96 | 7.95M |
| September 01, 2025 | 9.23 | 9.33 | 9.33 | 9.5 | 9.12 | 7.25M |
| August 29, 2025 | 9.55 | 9.29 | 9.29 | 9.78 | 9.26 | 11.61M |
| August 28, 2025 | 9.24 | 9.55 | 9.55 | 10.09 | 9.11 | 15.06M |
| August 27, 2025 | 9.7 | 9.22 | 9.22 | 9.73 | 9.22 | 8.74M |
| August 26, 2025 | 9.45 | 9.67 | 9.67 | 9.77 | 9.4 | 9.09M |
| August 25, 2025 | 9.54 | 9.47 | 9.47 | 9.63 | 9.45 | 6.87M |
| August 22, 2025 | 9.62 | 9.56 | 9.56 | 9.67 | 9.45 | 5.81M |
| August 21, 2025 | 9.55 | 9.6 | 9.6 | 9.68 | 9.5 | 7.37M |
| August 20, 2025 | 9.34 | 9.51 | 9.51 | 9.55 | 9.33 | 6.44M |
| August 19, 2025 | 9.21 | 9.38 | 9.38 | 9.41 | 9.13 | 6.44M |
| August 18, 2025 | 9.2 | 9.23 | 9.23 | 9.29 | 9.14 | 5.38M |
| August 15, 2025 | 9.1 | 9.16 | 9.16 | 9.21 | 9.1 | 3.9M |
| August 14, 2025 | 9.42 | 9.12 | 9.12 | 9.42 | 9.12 | 6.05M |
| August 13, 2025 | 9.45 | 9.34 | 9.34 | 9.47 | 9.33 | 4.4M |
| August 12, 2025 | 9.48 | 9.38 | 9.38 | 9.49 | 9.32 | 4.05M |
| August 11, 2025 | 9.45 | 9.47 | 9.47 | 9.49 | 9.32 | 5.46M |
| August 08, 2025 | 9.28 | 9.35 | 9.35 | 9.37 | 9.2 | 4.52M |
| August 07, 2025 | 9.43 | 9.3 | 9.3 | 9.45 | 9.29 | 4.49M |
| August 06, 2025 | 9.48 | 9.37 | 9.37 | 9.48 | 9.33 | 4.41M |
| August 05, 2025 | 9.37 | 9.4 | 9.4 | 9.46 | 9.35 | 5.07M |
| August 04, 2025 | 9.24 | 9.33 | 9.33 | 9.35 | 9.09 | 5.73M |
| August 01, 2025 | 8.99 | 9.19 | 9.19 | 9.28 | 8.93 | 5.6M |
| July 31, 2025 | 9.28 | 8.99 | 8.99 | 9.3 | 8.98 | 8.11M |
| July 30, 2025 | 9.5 | 9.32 | 9.32 | 9.52 | 9.28 | 7.56M |
| July 29, 2025 | 9.3 | 9.5 | 9.5 | 9.65 | 9.18 | 10.31M |
| July 28, 2025 | 9.25 | 9.32 | 9.32 | 9.34 | 9.21 | 4.1M |
| July 25, 2025 | 9.3 | 9.25 | 9.25 | 9.33 | 9.21 | 4.57M |
| July 24, 2025 | 9.19 | 9.3 | 9.3 | 9.32 | 9.18 | 6.29M |
| July 23, 2025 | 9.36 | 9.2 | 9.2 | 9.38 | 9.16 | 6.61M |
| July 22, 2025 | 9.3 | 9.35 | 9.35 | 9.4 | 9.17 | 7.53M |
| July 21, 2025 | 9.1 | 9.29 | 9.29 | 9.39 | 9.09 | 9.13M |
| July 18, 2025 | 9.04 | 9.09 | 9.09 | 9.17 | 9.03 | 4.51M |
| July 17, 2025 | 9.09 | 9.05 | 9.05 | 9.09 | 8.96 | 4.2M |
| July 16, 2025 | 9.01 | 9.04 | 9.04 | 9.05 | 8.96 | 3.62M |
| July 15, 2025 | 9.21 | 8.99 | 8.99 | 9.27 | 8.88 | 7.42M |
| July 14, 2025 | 9.18 | 9.24 | 9.24 | 9.25 | 9.16 | 4.86M |
| July 11, 2025 | 9.2 | 9.16 | 9.16 | 9.23 | 9.05 | 6.41M |
| July 10, 2025 | 9.17 | 9.24 | 9.24 | 9.27 | 9.04 | 9.54M |
| July 09, 2025 | 9.48 | 9.21 | 9.21 | 9.49 | 9.18 | 11.67M |
| July 08, 2025 | 9.28 | 9.47 | 9.47 | 9.66 | 9.26 | 13.07M |