8.54
+0.34(+4.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.19 | 8.23 | 8.23 | 8.45 | 7.88 | 17.94M |
| September 25, 2025 | 8.32 | 8.18 | 8.18 | 8.32 | 8.02 | 8.02M |
| September 24, 2025 | 8.4 | 8.21 | 8.21 | 8.42 | 8.05 | 8.81M |
| September 23, 2025 | 8.26 | 8.22 | 8.22 | 8.41 | 8 | 12.24M |
| September 22, 2025 | 8.71 | 8.39 | 8.39 | 8.72 | 8.32 | 12.38M |
| September 19, 2025 | 9.02 | 8.6 | 8.6 | 9.25 | 8.51 | 15.87M |
| September 18, 2025 | 9.07 | 8.83 | 8.83 | 9.1 | 8.73 | 19.92M |
| September 17, 2025 | 8.9 | 9.07 | 9.07 | 9.22 | 8.75 | 24.16M |
| September 16, 2025 | 8.44 | 9.05 | 9.05 | 9.13 | 8.37 | 27.88M |
| September 15, 2025 | 8.5 | 8.41 | 8.41 | 8.71 | 8.37 | 16.86M |
| September 12, 2025 | 8.51 | 8.54 | 8.54 | 8.75 | 8.36 | 27.6M |
| September 11, 2025 | 8.5 | 8.61 | 8.61 | 8.88 | 8.15 | 41.2M |
| September 10, 2025 | 7.86 | 8.06 | 8.06 | 8.5 | 7.85 | 50.61M |
| September 09, 2025 | 7.19 | 7.5 | 7.5 | 7.66 | 7.19 | 33.33M |
| September 08, 2025 | 6.88 | 7.15 | 7.15 | 7.24 | 6.79 | 15.58M |
| September 05, 2025 | 6.69 | 6.78 | 6.78 | 6.81 | 6.55 | 7.45M |
| September 04, 2025 | 6.55 | 6.7 | 6.7 | 6.81 | 6.51 | 10.34M |
| September 03, 2025 | 6.66 | 6.49 | 6.49 | 6.69 | 6.46 | 5.95M |
| September 02, 2025 | 6.62 | 6.66 | 6.66 | 6.73 | 6.46 | 8.01M |
| September 01, 2025 | 6.56 | 6.64 | 6.64 | 6.75 | 6.51 | 9.13M |
| August 29, 2025 | 6.68 | 6.6 | 6.6 | 6.74 | 6.59 | 7.48M |
| August 28, 2025 | 6.73 | 6.72 | 6.72 | 6.84 | 6.36 | 13.86M |
| August 27, 2025 | 7.11 | 6.73 | 6.73 | 7.11 | 6.72 | 13.98M |
| August 26, 2025 | 7.01 | 7.12 | 7.12 | 7.17 | 6.95 | 8.87M |
| August 25, 2025 | 7.07 | 7.02 | 7.02 | 7.11 | 6.97 | 10.19M |
| August 22, 2025 | 7.15 | 7.07 | 7.07 | 7.18 | 7 | 9.03M |
| August 21, 2025 | 7.16 | 7.14 | 7.14 | 7.22 | 7.09 | 9.3M |
| August 20, 2025 | 7.15 | 7.15 | 7.15 | 7.16 | 7.04 | 8.78M |
| August 19, 2025 | 6.9 | 7.18 | 7.18 | 7.22 | 6.81 | 16.05M |
| August 18, 2025 | 6.93 | 6.92 | 6.92 | 6.98 | 6.87 | 9.83M |
| August 15, 2025 | 6.84 | 6.86 | 6.86 | 6.95 | 6.84 | 8.77M |
| August 14, 2025 | 7.09 | 6.89 | 6.89 | 7.11 | 6.87 | 9.98M |
| August 13, 2025 | 7.2 | 7.07 | 7.07 | 7.25 | 7.06 | 10.58M |
| August 12, 2025 | 7.22 | 7.15 | 7.15 | 7.27 | 7.13 | 8.62M |
| August 11, 2025 | 7.16 | 7.23 | 7.23 | 7.25 | 7.13 | 11.71M |
| August 08, 2025 | 7.13 | 7.16 | 7.16 | 7.19 | 7.03 | 11.65M |
| August 07, 2025 | 7.25 | 7.11 | 7.11 | 7.3 | 7.08 | 15.41M |
| August 06, 2025 | 7.25 | 7.24 | 7.24 | 7.47 | 7.14 | 22.61M |
| August 05, 2025 | 7.05 | 7.12 | 7.12 | 7.36 | 7.03 | 20.81M |
| August 04, 2025 | 6.92 | 7.02 | 7.02 | 7.05 | 6.83 | 16.93M |
| August 01, 2025 | 6.89 | 6.96 | 6.96 | 7.04 | 6.79 | 24.56M |
| July 31, 2025 | 7.11 | 6.78 | 6.78 | 7.12 | 6.78 | 29.41M |
| July 30, 2025 | 7.29 | 7.21 | 7.21 | 7.4 | 6.93 | 40.59M |
| July 29, 2025 | 7.9 | 7.32 | 7.32 | 8.57 | 7.19 | 51.27M |
| July 28, 2025 | 7.03 | 7.27 | 7.27 | 7.44 | 6.98 | 21.2M |
| July 25, 2025 | 6.93 | 7.03 | 7.03 | 7.11 | 6.91 | 8.15M |
| July 24, 2025 | 6.84 | 6.95 | 6.95 | 7.01 | 6.81 | 8.35M |
| July 23, 2025 | 6.84 | 6.79 | 6.79 | 6.9 | 6.76 | 5.67M |
| July 22, 2025 | 6.92 | 6.84 | 6.84 | 6.95 | 6.79 | 6.09M |
| July 21, 2025 | 6.85 | 6.9 | 6.9 | 6.95 | 6.81 | 5.31M |
| July 18, 2025 | 6.87 | 6.82 | 6.82 | 6.87 | 6.76 | 4.43M |
| July 17, 2025 | 6.94 | 6.83 | 6.83 | 6.96 | 6.77 | 6.52M |
| July 16, 2025 | 6.79 | 6.95 | 6.95 | 6.96 | 6.77 | 7.97M |
| July 15, 2025 | 6.82 | 6.76 | 6.76 | 6.92 | 6.66 | 7.61M |
| July 14, 2025 | 6.61 | 6.83 | 6.83 | 6.83 | 6.61 | 6.97M |
| July 11, 2025 | 6.72 | 6.64 | 6.64 | 6.72 | 6.57 | 5.6M |
| July 10, 2025 | 6.71 | 6.71 | 6.71 | 6.75 | 6.61 | 5.43M |
| July 09, 2025 | 6.78 | 6.71 | 6.71 | 6.78 | 6.66 | 5.95M |
| July 08, 2025 | 6.72 | 6.78 | 6.78 | 6.83 | 6.7 | 9.01M |
| July 07, 2025 | 6.6 | 6.75 | 6.75 | 6.77 | 6.53 | 8.47M |