8.23
-0.07(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.3 | 8.23 | 8.23 | 8.34 | 8.23 | 12.62M |
| September 25, 2025 | 8.45 | 8.3 | 8.3 | 8.45 | 8.29 | 17.79M |
| September 24, 2025 | 8.45 | 8.47 | 8.47 | 8.55 | 8.42 | 14.01M |
| September 23, 2025 | 8.38 | 8.49 | 8.49 | 8.59 | 8.21 | 20.16M |
| September 22, 2025 | 8.33 | 8.47 | 8.47 | 8.53 | 8.27 | 18.45M |
| September 19, 2025 | 8.38 | 8.34 | 8.34 | 8.46 | 8.31 | 14.6M |
| September 18, 2025 | 8.52 | 8.38 | 8.38 | 8.58 | 8.36 | 26.96M |
| September 17, 2025 | 8.7 | 8.6 | 8.6 | 8.82 | 8.59 | 29.88M |
| September 16, 2025 | 8.57 | 8.48 | 8.48 | 8.57 | 8.4 | 22M |
| September 15, 2025 | 8.72 | 8.57 | 8.57 | 8.76 | 8.55 | 20.82M |
| September 12, 2025 | 8.81 | 8.76 | 8.76 | 8.87 | 8.7 | 21.79M |
| September 11, 2025 | 8.72 | 8.8 | 8.8 | 8.94 | 8.68 | 28.45M |
| September 10, 2025 | 8.5 | 8.79 | 8.79 | 8.9 | 8.47 | 36.91M |
| September 09, 2025 | 8.51 | 8.51 | 8.51 | 8.61 | 8.45 | 18.59M |
| September 08, 2025 | 8.23 | 8.6 | 8.6 | 8.7 | 8.23 | 36.17M |
| September 05, 2025 | 8.17 | 8.26 | 8.26 | 8.26 | 8.12 | 18.08M |
| September 04, 2025 | 8.39 | 8.18 | 8.18 | 8.42 | 8.08 | 27.96M |
| September 03, 2025 | 8.77 | 8.38 | 8.38 | 8.77 | 8.34 | 33.65M |
| September 02, 2025 | 8.93 | 8.77 | 8.77 | 8.93 | 8.68 | 33.2M |
| September 01, 2025 | 8.95 | 8.93 | 8.93 | 8.98 | 8.87 | 25.22M |
| August 29, 2025 | 8.94 | 9.01 | 9.01 | 9.02 | 8.9 | 32.39M |
| August 28, 2025 | 8.92 | 8.97 | 8.97 | 8.99 | 8.8 | 41.72M |
| August 27, 2025 | 8.96 | 8.75 | 8.75 | 8.98 | 8.74 | 38.13M |
| August 26, 2025 | 8.98 | 8.97 | 8.97 | 9.06 | 8.91 | 29.89M |
| August 25, 2025 | 8.92 | 9.01 | 9.01 | 9.02 | 8.87 | 38.61M |
| August 22, 2025 | 8.92 | 8.95 | 8.95 | 8.98 | 8.91 | 25.95M |
| August 21, 2025 | 8.94 | 8.94 | 8.94 | 9.02 | 8.89 | 27.49M |
| August 20, 2025 | 8.89 | 8.97 | 8.97 | 9.04 | 8.83 | 31.7M |
| August 19, 2025 | 9.01 | 8.91 | 8.91 | 9.03 | 8.89 | 33.19M |
| August 18, 2025 | 8.84 | 9.01 | 9.01 | 9.08 | 8.81 | 41.25M |
| August 15, 2025 | 8.76 | 8.84 | 8.84 | 8.84 | 8.74 | 32.61M |
| August 14, 2025 | 9.22 | 8.82 | 8.82 | 9.25 | 8.8 | 66.61M |
| August 13, 2025 | 9.28 | 9.26 | 9.26 | 9.37 | 9.25 | 42.14M |
| August 12, 2025 | 9.31 | 9.28 | 9.28 | 9.41 | 9.25 | 38.06M |
| August 11, 2025 | 9.3 | 9.32 | 9.32 | 9.39 | 9.21 | 42.34M |
| August 08, 2025 | 9.36 | 9.35 | 9.35 | 9.55 | 9.3 | 51.03M |
| August 07, 2025 | 9.45 | 9.44 | 9.44 | 9.53 | 9.21 | 64.41M |
| August 06, 2025 | 9.25 | 9.44 | 9.44 | 9.77 | 9.21 | 93.78M |
| August 05, 2025 | 9.46 | 9.25 | 9.25 | 9.55 | 9.19 | 87.66M |
| August 04, 2025 | 9.95 | 9.43 | 9.43 | 9.99 | 9.34 | 131.63M |
| August 01, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 14.46M |
| July 31, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
| July 30, 2025 | 11.93 | 12.51 | 12.51 | 12.88 | 11.62 | 136.48M |
| July 29, 2025 | 11.8 | 11.92 | 11.92 | 12.44 | 11.72 | 107.34M |
| July 28, 2025 | 11.31 | 11.45 | 11.45 | 11.61 | 11.28 | 53.36M |
| July 25, 2025 | 11.5 | 11.31 | 11.31 | 11.6 | 11.2 | 49.44M |
| July 24, 2025 | 11.3 | 11.5 | 11.5 | 11.55 | 11.24 | 61.55M |
| July 23, 2025 | 11.88 | 11.35 | 11.35 | 12.06 | 11.33 | 92.12M |
| July 22, 2025 | 10.99 | 12.22 | 12.22 | 12.74 | 10.91 | 139.68M |
| July 21, 2025 | 11.14 | 11.07 | 11.07 | 11.26 | 11.03 | 52.11M |
| July 18, 2025 | 11.21 | 11.14 | 11.14 | 11.37 | 11 | 60.3M |
| July 17, 2025 | 11.56 | 11.25 | 11.25 | 11.56 | 11 | 78.12M |
| July 16, 2025 | 10.81 | 11.34 | 11.34 | 11.7 | 10.52 | 94.8M |
| July 15, 2025 | 11.2 | 10.89 | 10.89 | 11.44 | 10.74 | 69.3M |
| July 14, 2025 | 10.95 | 11.41 | 11.41 | 11.9 | 10.88 | 89.46M |
| July 11, 2025 | 10.93 | 11.35 | 11.35 | 11.74 | 10.78 | 103.31M |
| July 10, 2025 | 10.86 | 11.1 | 11.1 | 11.28 | 10.56 | 85.54M |
| July 09, 2025 | 11.17 | 10.93 | 10.93 | 11.5 | 10.81 | 94.3M |
| July 08, 2025 | 11.46 | 11.17 | 11.17 | 11.58 | 11.1 | 111.66M |
| July 07, 2025 | 10.64 | 11.8 | 11.8 | 12.14 | 10.39 | 169.77M |