8.15
-0.16(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.31 | 8.15 | 8.15 | 8.32 | 8.11 | 9.36M |
| September 25, 2025 | 8.27 | 8.31 | 8.31 | 8.41 | 8.23 | 9.88M |
| September 24, 2025 | 8.11 | 8.28 | 8.28 | 8.32 | 8.07 | 9.5M |
| September 23, 2025 | 8.32 | 8.15 | 8.15 | 8.37 | 8 | 12.98M |
| September 22, 2025 | 8.4 | 8.34 | 8.34 | 8.42 | 8.26 | 7.06M |
| September 19, 2025 | 8.54 | 8.4 | 8.4 | 8.56 | 8.35 | 9.09M |
| September 18, 2025 | 8.69 | 8.5 | 8.5 | 8.77 | 8.45 | 14.44M |
| September 17, 2025 | 8.78 | 8.72 | 8.72 | 8.81 | 8.7 | 11.66M |
| September 16, 2025 | 8.7 | 8.8 | 8.8 | 8.83 | 8.6 | 11.84M |
| September 15, 2025 | 8.71 | 8.7 | 8.7 | 8.84 | 8.66 | 12.61M |
| September 12, 2025 | 8.8 | 8.85 | 8.85 | 9.1 | 8.76 | 27.34M |
| September 11, 2025 | 8.4 | 8.68 | 8.68 | 8.71 | 8.3 | 16.08M |
| September 10, 2025 | 8.41 | 8.42 | 8.42 | 8.47 | 8.34 | 7.43M |
| September 09, 2025 | 8.52 | 8.41 | 8.41 | 8.56 | 8.38 | 9.86M |
| September 08, 2025 | 8.51 | 8.56 | 8.56 | 8.58 | 8.45 | 9.76M |
| September 05, 2025 | 8.37 | 8.52 | 8.52 | 8.52 | 8.32 | 9.89M |
| September 04, 2025 | 8.45 | 8.36 | 8.36 | 8.54 | 8.3 | 12.54M |
| September 03, 2025 | 8.81 | 8.48 | 8.48 | 8.88 | 8.45 | 17.8M |
| September 02, 2025 | 9.01 | 8.94 | 8.94 | 9.18 | 8.83 | 28.45M |
| September 01, 2025 | 8.64 | 8.81 | 8.81 | 8.87 | 8.55 | 15.68M |
| August 29, 2025 | 8.7 | 8.62 | 8.62 | 8.73 | 8.5 | 14.82M |
| August 28, 2025 | 8.8 | 8.72 | 8.72 | 8.88 | 8.4 | 20.98M |
| August 27, 2025 | 8.92 | 8.76 | 8.76 | 9.18 | 8.74 | 23.79M |
| August 26, 2025 | 8.91 | 8.95 | 8.95 | 9.03 | 8.83 | 16.23M |
| August 25, 2025 | 9.09 | 8.97 | 8.97 | 9.16 | 8.94 | 20.6M |
| August 22, 2025 | 9.07 | 9.08 | 9.08 | 9.19 | 9.05 | 15.6M |
| August 21, 2025 | 9.31 | 9.12 | 9.12 | 9.37 | 9.07 | 21.03M |
| August 20, 2025 | 9.1 | 9.4 | 9.4 | 9.43 | 9 | 31.23M |
| August 19, 2025 | 9.22 | 9.2 | 9.2 | 9.48 | 9.14 | 32.25M |
| August 18, 2025 | 9.05 | 9.23 | 9.23 | 9.68 | 8.99 | 53.54M |
| August 15, 2025 | 8.66 | 9.17 | 9.17 | 9.35 | 8.6 | 55.78M |
| August 14, 2025 | 8.5 | 8.65 | 8.65 | 8.73 | 8.4 | 28.81M |
| August 13, 2025 | 8.41 | 8.52 | 8.52 | 8.59 | 8.39 | 20.52M |
| August 12, 2025 | 8.38 | 8.41 | 8.41 | 8.42 | 8.33 | 10.54M |
| August 11, 2025 | 8.32 | 8.4 | 8.4 | 8.44 | 8.3 | 15.17M |
| August 08, 2025 | 8.28 | 8.31 | 8.31 | 8.42 | 8.23 | 9.79M |
| August 07, 2025 | 8.39 | 8.28 | 8.28 | 8.4 | 8.25 | 12.1M |
| August 06, 2025 | 8.39 | 8.39 | 8.39 | 8.4 | 8.34 | 10.17M |
| August 05, 2025 | 8.33 | 8.37 | 8.37 | 8.37 | 8.3 | 9.1M |
| August 04, 2025 | 8.22 | 8.32 | 8.32 | 8.32 | 8.16 | 10.17M |
| August 01, 2025 | 8.32 | 8.34 | 8.34 | 8.49 | 8.28 | 16.62M |
| July 31, 2025 | 8.47 | 8.32 | 8.32 | 8.47 | 8.29 | 20.99M |
| July 30, 2025 | 8.15 | 8.49 | 8.49 | 8.52 | 8.1 | 35.45M |
| July 29, 2025 | 8.18 | 8.17 | 8.17 | 8.2 | 8.1 | 8.19M |
| July 28, 2025 | 8.25 | 8.21 | 8.21 | 8.28 | 8.19 | 7.95M |
| July 25, 2025 | 8.25 | 8.27 | 8.27 | 8.35 | 8.18 | 9.92M |
| July 24, 2025 | 8.2 | 8.23 | 8.23 | 8.26 | 8.17 | 9.33M |
| July 23, 2025 | 8.39 | 8.2 | 8.2 | 8.41 | 8.19 | 13.43M |
| July 22, 2025 | 8.27 | 8.38 | 8.38 | 8.42 | 8.18 | 18.89M |
| July 21, 2025 | 8.1 | 8.25 | 8.25 | 8.26 | 8.09 | 13.52M |
| July 18, 2025 | 8.12 | 8.09 | 8.09 | 8.14 | 8.05 | 6.11M |
| July 17, 2025 | 8.08 | 8.12 | 8.12 | 8.12 | 8.04 | 7.95M |
| July 16, 2025 | 8.03 | 8.09 | 8.09 | 8.14 | 7.98 | 8.45M |
| July 15, 2025 | 8.1 | 8.03 | 8.03 | 8.12 | 7.95 | 7.98M |
| July 14, 2025 | 8.01 | 8.12 | 8.12 | 8.13 | 7.98 | 8.96M |
| July 11, 2025 | 7.98 | 8.02 | 8.02 | 8.06 | 7.95 | 7.37M |
| July 10, 2025 | 7.98 | 8.01 | 8.01 | 8.03 | 7.96 | 5.18M |
| July 09, 2025 | 8.07 | 8.01 | 8.01 | 8.09 | 7.98 | 7.07M |
| July 08, 2025 | 7.95 | 8.06 | 8.06 | 8.07 | 7.95 | 6.36M |
| July 07, 2025 | 8.01 | 7.99 | 7.99 | 8.01 | 7.94 | 3.56M |