8.18
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.2 | 8.18 | 8.18 | 8.55 | 7.96 | 22.39M |
| September 25, 2025 | 8.1 | 8.18 | 8.18 | 8.27 | 8.04 | 13.93M |
| September 24, 2025 | 8.06 | 8.09 | 8.09 | 8.26 | 7.89 | 15.7M |
| September 23, 2025 | 8.22 | 8.05 | 8.05 | 8.22 | 7.69 | 17.04M |
| September 22, 2025 | 8.21 | 8.23 | 8.23 | 8.4 | 8.03 | 20.97M |
| September 19, 2025 | 7.57 | 8.08 | 8.08 | 8.3 | 7.57 | 19.62M |
| September 18, 2025 | 8.1 | 7.86 | 7.86 | 8.15 | 7.73 | 18.14M |
| September 17, 2025 | 8.16 | 8.08 | 8.08 | 8.4 | 8.04 | 19.86M |
| September 16, 2025 | 8.01 | 8.16 | 8.16 | 8.23 | 8 | 23.18M |
| September 15, 2025 | 7.75 | 8.11 | 8.11 | 8.19 | 7.73 | 30.7M |
| September 12, 2025 | 7.57 | 7.83 | 7.83 | 8.1 | 7.55 | 30.55M |
| September 11, 2025 | 7.42 | 7.47 | 7.47 | 7.54 | 7.34 | 7.69M |
| September 10, 2025 | 7.55 | 7.46 | 7.46 | 7.55 | 7.34 | 7.76M |
| September 09, 2025 | 7.41 | 7.5 | 7.5 | 7.63 | 7.35 | 13.28M |
| September 08, 2025 | 7.25 | 7.41 | 7.41 | 7.41 | 7.2 | 9.88M |
| September 05, 2025 | 7.15 | 7.23 | 7.23 | 7.28 | 7.1 | 8.1M |
| September 04, 2025 | 7.03 | 7.15 | 7.15 | 7.34 | 7.01 | 13.3M |
| September 03, 2025 | 7.16 | 7 | 7 | 7.3 | 6.98 | 9.56M |
| September 02, 2025 | 7.51 | 7.18 | 7.18 | 7.56 | 7.04 | 16.53M |
| September 01, 2025 | 7.02 | 7.51 | 7.51 | 7.63 | 6.93 | 26.43M |
| August 29, 2025 | 7.11 | 7.02 | 7.02 | 7.12 | 6.88 | 15.53M |
| August 28, 2025 | 7.38 | 7.11 | 7.11 | 7.55 | 6.73 | 25.3M |
| August 27, 2025 | 7.81 | 7.39 | 7.39 | 7.84 | 7.39 | 18.37M |
| August 26, 2025 | 7.87 | 7.84 | 7.84 | 7.92 | 7.72 | 11.54M |
| August 25, 2025 | 8 | 7.8 | 7.8 | 8 | 7.73 | 15.53M |
| August 22, 2025 | 8.03 | 7.93 | 7.93 | 8.09 | 7.85 | 14.53M |
| August 21, 2025 | 7.95 | 7.95 | 7.95 | 8.2 | 7.8 | 24.55M |
| August 20, 2025 | 7.7 | 7.93 | 7.93 | 8.09 | 7.65 | 23.5M |
| August 19, 2025 | 7.74 | 7.74 | 7.74 | 7.8 | 7.63 | 15.49M |
| August 18, 2025 | 7.55 | 7.73 | 7.73 | 7.8 | 7.5 | 20.27M |
| August 15, 2025 | 7.3 | 7.5 | 7.5 | 7.6 | 7.28 | 11.68M |
| August 14, 2025 | 7.5 | 7.27 | 7.27 | 7.55 | 7.26 | 10.28M |
| August 13, 2025 | 7.6 | 7.51 | 7.51 | 7.67 | 7.46 | 10.22M |
| August 12, 2025 | 7.68 | 7.58 | 7.58 | 7.73 | 7.54 | 10.2M |
| August 11, 2025 | 7.61 | 7.7 | 7.7 | 7.73 | 7.6 | 12.23M |
| August 08, 2025 | 7.53 | 7.65 | 7.65 | 7.65 | 7.47 | 13.7M |
| August 07, 2025 | 7.58 | 7.5 | 7.5 | 7.6 | 7.48 | 12.99M |
| August 06, 2025 | 7.44 | 7.61 | 7.61 | 7.65 | 7.4 | 21.67M |
| August 05, 2025 | 7.2 | 7.45 | 7.45 | 7.45 | 7.2 | 17.26M |
| August 04, 2025 | 7.12 | 7.2 | 7.2 | 7.2 | 7.05 | 8.41M |
| August 01, 2025 | 7.17 | 7.14 | 7.14 | 7.17 | 7.02 | 8.96M |
| July 31, 2025 | 7.25 | 7.11 | 7.11 | 7.3 | 7.06 | 10.98M |
| July 30, 2025 | 7.17 | 7.3 | 7.3 | 7.36 | 7.16 | 15.27M |
| July 29, 2025 | 7.19 | 7.2 | 7.2 | 7.2 | 7.06 | 8.86M |
| July 28, 2025 | 7.18 | 7.2 | 7.2 | 7.25 | 7.15 | 8.38M |
| July 25, 2025 | 7.23 | 7.18 | 7.18 | 7.25 | 7.13 | 9.92M |
| July 24, 2025 | 7.24 | 7.24 | 7.24 | 7.31 | 7.18 | 13.37M |
| July 23, 2025 | 7.38 | 7.24 | 7.24 | 7.6 | 7.17 | 19.43M |
| July 22, 2025 | 7.58 | 7.39 | 7.39 | 7.58 | 7.28 | 16.66M |
| July 21, 2025 | 7.21 | 7.5 | 7.5 | 7.53 | 7.18 | 28.16M |
| July 18, 2025 | 7.23 | 7.16 | 7.16 | 7.28 | 7.08 | 14.92M |
| July 17, 2025 | 7.29 | 7.25 | 7.25 | 7.3 | 7.18 | 13.03M |
| July 16, 2025 | 7.3 | 7.25 | 7.25 | 7.31 | 7.18 | 13.94M |
| July 15, 2025 | 7.62 | 7.31 | 7.31 | 7.63 | 7.19 | 25.88M |
| July 14, 2025 | 7.4 | 7.64 | 7.64 | 7.72 | 7.38 | 25.2M |
| July 11, 2025 | 7.61 | 7.55 | 7.55 | 7.9 | 7.54 | 32.79M |
| July 10, 2025 | 7.9 | 7.69 | 7.69 | 8.56 | 7.65 | 43.16M |
| July 09, 2025 | 7.86 | 7.9 | 7.9 | 8.07 | 7.71 | 44.59M |
| July 08, 2025 | 7.7 | 8.14 | 8.14 | 8.18 | 7.46 | 61.66M |
| July 07, 2025 | 7.43 | 7.86 | 7.86 | 7.96 | 7.4 | 59.16M |