8.29
-0.09(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 8.35 | 8.29 | 8.29 | 8.41 | 8.22 | 20.91M |
| October 23, 2025 | 8.56 | 8.38 | 8.38 | 8.6 | 8.31 | 24.39M |
| October 22, 2025 | 8.7 | 8.55 | 8.55 | 8.93 | 8.51 | 25.29M |
| October 21, 2025 | 8.65 | 8.65 | 8.65 | 8.75 | 8.32 | 25.87M |
| October 20, 2025 | 8.58 | 8.64 | 8.64 | 8.84 | 8.42 | 36.04M |
| October 17, 2025 | 8.54 | 8.71 | 8.71 | 8.94 | 8.4 | 40.18M |
| October 16, 2025 | 8.9 | 8.51 | 8.51 | 8.95 | 8.48 | 33.73M |
| October 15, 2025 | 9.2 | 8.98 | 8.98 | 9.28 | 8.83 | 39.56M |
| October 14, 2025 | 9.89 | 9.28 | 9.28 | 9.95 | 9.03 | 55.71M |
| October 13, 2025 | 9.99 | 9.85 | 9.85 | 10.35 | 9.53 | 67.38M |
| October 10, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 9.5 | 29.05M |
| October 09, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| September 30, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| September 29, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| September 26, 2025 | 7.98 | 8.86 | 8.86 | 8.98 | 7.91 | 47.09M |
| September 25, 2025 | 8.05 | 7.96 | 7.96 | 8.24 | 7.95 | 11.37M |
| September 24, 2025 | 7.93 | 8.06 | 8.06 | 8.1 | 7.77 | 11.46M |
| September 23, 2025 | 7.97 | 7.89 | 7.89 | 7.97 | 7.63 | 11.05M |
| September 22, 2025 | 7.89 | 7.95 | 7.95 | 7.98 | 7.74 | 7.91M |
| September 19, 2025 | 8.23 | 7.89 | 7.89 | 8.23 | 7.73 | 11.01M |
| September 18, 2025 | 8.16 | 7.88 | 7.88 | 8.2 | 7.81 | 15.95M |
| September 17, 2025 | 8.07 | 8.18 | 8.18 | 8.2 | 7.96 | 12.15M |
| September 16, 2025 | 7.87 | 8.07 | 8.07 | 8.18 | 7.85 | 14.22M |
| September 15, 2025 | 8.16 | 7.87 | 7.87 | 8.16 | 7.7 | 22.54M |
| September 12, 2025 | 8.23 | 8.14 | 8.14 | 8.25 | 8.02 | 16M |
| September 11, 2025 | 7.9 | 8.24 | 8.24 | 8.35 | 7.9 | 26.87M |
| September 10, 2025 | 7.68 | 7.96 | 7.96 | 8.03 | 7.65 | 22.28M |
| September 09, 2025 | 7.79 | 7.68 | 7.68 | 7.99 | 7.63 | 19.77M |
| September 08, 2025 | 7.63 | 7.86 | 7.86 | 7.96 | 7.46 | 27.04M |
| September 05, 2025 | 7.17 | 7.51 | 7.51 | 7.58 | 7.13 | 25.81M |
| September 04, 2025 | 6.92 | 7.23 | 7.23 | 7.42 | 6.88 | 27.11M |
| September 03, 2025 | 7 | 6.91 | 6.91 | 7.14 | 6.87 | 13.76M |
| September 02, 2025 | 7.08 | 7.03 | 7.03 | 7.14 | 6.87 | 13M |
| September 01, 2025 | 6.86 | 7.13 | 7.13 | 7.27 | 6.86 | 22.24M |
| August 29, 2025 | 7 | 6.85 | 6.85 | 7.09 | 6.84 | 12.12M |
| August 28, 2025 | 6.86 | 6.95 | 6.95 | 6.99 | 6.7 | 18.49M |
| August 27, 2025 | 7.06 | 6.84 | 6.84 | 7.23 | 6.83 | 22.76M |
| August 26, 2025 | 6.72 | 7.12 | 7.12 | 7.25 | 6.71 | 38.22M |
| August 25, 2025 | 6.7 | 6.7 | 6.7 | 6.81 | 6.65 | 12.97M |
| August 22, 2025 | 6.69 | 6.67 | 6.67 | 6.85 | 6.63 | 14.16M |
| August 21, 2025 | 6.64 | 6.59 | 6.59 | 6.65 | 6.56 | 9.16M |
| August 20, 2025 | 6.55 | 6.62 | 6.62 | 6.63 | 6.55 | 10.15M |
| August 19, 2025 | 6.67 | 6.6 | 6.6 | 6.7 | 6.53 | 15.28M |
| August 18, 2025 | 6.85 | 6.7 | 6.7 | 6.89 | 6.7 | 15.09M |
| August 15, 2025 | 6.65 | 6.73 | 6.73 | 6.95 | 6.56 | 24.55M |
| August 14, 2025 | 6.95 | 6.62 | 6.62 | 7.26 | 6.59 | 24.72M |
| August 13, 2025 | 6.62 | 6.83 | 6.83 | 6.95 | 6.52 | 28.4M |
| August 12, 2025 | 6.59 | 6.6 | 6.6 | 6.64 | 6.56 | 5.73M |
| August 11, 2025 | 6.56 | 6.59 | 6.59 | 6.62 | 6.51 | 9.79M |
| August 08, 2025 | 6.5 | 6.56 | 6.56 | 6.58 | 6.43 | 8.24M |
| August 07, 2025 | 6.47 | 6.48 | 6.48 | 6.53 | 6.47 | 5.37M |
| August 06, 2025 | 6.54 | 6.5 | 6.5 | 6.54 | 6.47 | 4.87M |
| August 05, 2025 | 6.43 | 6.5 | 6.5 | 6.52 | 6.43 | 7.12M |
| August 04, 2025 | 6.31 | 6.43 | 6.43 | 6.44 | 6.27 | 5.8M |
| August 01, 2025 | 6.26 | 6.36 | 6.36 | 6.4 | 6.25 | 6.14M |
| July 31, 2025 | 6.43 | 6.24 | 6.24 | 6.43 | 6.22 | 7.83M |
| July 30, 2025 | 6.45 | 6.42 | 6.42 | 6.5 | 6.36 | 6.42M |
| July 29, 2025 | 6.56 | 6.46 | 6.46 | 6.56 | 6.39 | 6.95M |
| July 28, 2025 | 6.57 | 6.55 | 6.55 | 6.58 | 6.49 | 5.48M |
| July 25, 2025 | 6.52 | 6.55 | 6.55 | 6.64 | 6.45 | 7.95M |