8.84
-0.12(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.93 | 8.84 | 8.84 | 9.03 | 8.84 | 4.3M |
| October 16, 2025 | 9.06 | 8.96 | 8.96 | 9.11 | 8.88 | 3.27M |
| October 15, 2025 | 9 | 9.04 | 9.04 | 9.18 | 8.98 | 4.44M |
| October 14, 2025 | 9.13 | 8.99 | 8.99 | 9.19 | 8.97 | 5.07M |
| October 13, 2025 | 8.89 | 9.13 | 9.13 | 9.13 | 8.55 | 5.92M |
| October 10, 2025 | 8.87 | 9.03 | 9.03 | 9.13 | 8.82 | 5M |
| October 09, 2025 | 9.11 | 8.88 | 8.88 | 9.16 | 8.86 | 5.04M |
| September 30, 2025 | 9.14 | 9.07 | 9.07 | 9.16 | 9.04 | 3.05M |
| September 29, 2025 | 9.06 | 9.12 | 9.12 | 9.18 | 8.72 | 5.44M |
| September 26, 2025 | 8.93 | 8.97 | 8.97 | 9.09 | 8.78 | 3.73M |
| September 25, 2025 | 9.08 | 8.93 | 8.93 | 9.27 | 8.9 | 4.78M |
| September 24, 2025 | 8.96 | 9.03 | 9.03 | 9.09 | 8.75 | 3.8M |
| September 23, 2025 | 9.18 | 8.92 | 8.92 | 9.2 | 8.56 | 6.4M |
| September 22, 2025 | 9.19 | 9.12 | 9.12 | 9.29 | 9 | 3.57M |
| September 19, 2025 | 9.35 | 9.2 | 9.2 | 9.41 | 9.12 | 3.14M |
| September 18, 2025 | 9.71 | 9.35 | 9.35 | 9.71 | 9.25 | 4.42M |
| September 17, 2025 | 9.62 | 9.65 | 9.65 | 9.74 | 9.56 | 4.13M |
| September 16, 2025 | 9.43 | 9.62 | 9.62 | 9.67 | 9.39 | 4.77M |
| September 15, 2025 | 9.44 | 9.44 | 9.44 | 9.5 | 9.35 | 3.81M |
| September 12, 2025 | 9.57 | 9.49 | 9.49 | 9.6 | 9.41 | 4.54M |
| September 11, 2025 | 9.43 | 9.56 | 9.56 | 9.56 | 9.31 | 4.58M |
| September 10, 2025 | 9.35 | 9.46 | 9.46 | 9.5 | 9.26 | 4.16M |
| September 09, 2025 | 9.34 | 9.35 | 9.35 | 9.41 | 9.28 | 3.45M |
| September 08, 2025 | 9.13 | 9.35 | 9.35 | 9.39 | 9.12 | 4.54M |
| September 05, 2025 | 8.98 | 9.13 | 9.13 | 9.15 | 8.83 | 4.66M |
| September 04, 2025 | 8.77 | 9.02 | 9.02 | 9.12 | 8.77 | 6.37M |
| September 03, 2025 | 9.1 | 8.77 | 8.77 | 9.13 | 8.71 | 3.93M |
| September 02, 2025 | 9.08 | 9.07 | 9.07 | 9.18 | 8.84 | 5.62M |
| September 01, 2025 | 8.98 | 9.1 | 9.1 | 9.24 | 8.93 | 5.49M |
| August 29, 2025 | 9.08 | 8.98 | 8.98 | 9.17 | 8.93 | 5.55M |
| August 28, 2025 | 9.27 | 9.12 | 9.12 | 9.44 | 8.71 | 10.19M |
| August 27, 2025 | 9.71 | 9.28 | 9.28 | 9.75 | 9.25 | 9.65M |
| August 26, 2025 | 9.77 | 9.72 | 9.72 | 9.81 | 9.53 | 9.46M |
| August 25, 2025 | 9.68 | 9.83 | 9.83 | 10.13 | 9.65 | 14.68M |
| August 22, 2025 | 9.59 | 9.53 | 9.53 | 9.64 | 9.45 | 3.81M |
| August 21, 2025 | 9.62 | 9.62 | 9.62 | 9.65 | 9.55 | 3.88M |
| August 20, 2025 | 9.48 | 9.58 | 9.58 | 9.58 | 9.38 | 4.13M |
| August 19, 2025 | 9.32 | 9.52 | 9.52 | 9.63 | 9.26 | 5.91M |
| August 18, 2025 | 9.22 | 9.29 | 9.29 | 9.36 | 9.18 | 4.51M |
| August 15, 2025 | 9.21 | 9.21 | 9.21 | 9.46 | 9.2 | 4.21M |
| August 14, 2025 | 9.6 | 9.2 | 9.2 | 9.61 | 9.2 | 4.8M |
| August 13, 2025 | 9.63 | 9.52 | 9.52 | 9.7 | 9.5 | 4.08M |
| August 12, 2025 | 9.54 | 9.59 | 9.59 | 9.7 | 9.54 | 3.47M |
| August 11, 2025 | 9.53 | 9.64 | 9.64 | 9.67 | 9.49 | 4.99M |
| August 08, 2025 | 9.54 | 9.54 | 9.54 | 9.59 | 9.37 | 3.96M |
| August 07, 2025 | 9.55 | 9.5 | 9.5 | 9.57 | 9.4 | 3.33M |
| August 06, 2025 | 9.52 | 9.53 | 9.53 | 9.56 | 9.47 | 3.25M |
| August 05, 2025 | 9.45 | 9.53 | 9.53 | 9.53 | 9.28 | 4.01M |
| August 04, 2025 | 9.37 | 9.45 | 9.45 | 9.45 | 9.21 | 3.97M |
| August 01, 2025 | 9.22 | 9.39 | 9.39 | 9.39 | 9.13 | 5.88M |
| July 31, 2025 | 9.25 | 9.13 | 9.13 | 9.34 | 9.1 | 4.51M |
| July 30, 2025 | 9.42 | 9.31 | 9.31 | 9.51 | 9.22 | 5.42M |
| July 29, 2025 | 9.42 | 9.33 | 9.33 | 9.48 | 9.22 | 4.23M |
| July 28, 2025 | 9.35 | 9.33 | 9.33 | 9.36 | 9.23 | 3.66M |
| July 25, 2025 | 9.28 | 9.33 | 9.33 | 9.35 | 9.22 | 3.79M |
| July 24, 2025 | 9.27 | 9.27 | 9.27 | 9.35 | 9.2 | 3.65M |
| July 23, 2025 | 9.3 | 9.22 | 9.22 | 9.38 | 9.21 | 4.33M |
| July 22, 2025 | 9.41 | 9.26 | 9.26 | 9.41 | 9.18 | 4.42M |
| July 21, 2025 | 9.07 | 9.28 | 9.28 | 9.35 | 9.07 | 6.12M |
| July 18, 2025 | 8.99 | 9.03 | 9.03 | 9.08 | 8.94 | 2.7M |