8.91
-0.03(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.89 | 8.91 | 8.91 | 9.23 | 8.73 | 48.63M |
| September 25, 2025 | 9.02 | 8.94 | 8.94 | 9.04 | 8.91 | 22.43M |
| September 24, 2025 | 8.62 | 9.02 | 9.02 | 9.02 | 8.61 | 38.41M |
| September 23, 2025 | 8.87 | 8.7 | 8.7 | 8.88 | 8.5 | 31.71M |
| September 22, 2025 | 8.88 | 8.89 | 8.89 | 8.94 | 8.8 | 21.04M |
| September 19, 2025 | 9 | 8.88 | 8.88 | 9.13 | 8.86 | 26.35M |
| September 18, 2025 | 9.15 | 9 | 9 | 9.24 | 8.9 | 44.13M |
| September 17, 2025 | 8.94 | 9.21 | 9.21 | 9.28 | 8.89 | 55.28M |
| September 16, 2025 | 8.9 | 8.96 | 8.96 | 8.97 | 8.81 | 24.56M |
| September 15, 2025 | 8.97 | 8.94 | 8.94 | 9.09 | 8.85 | 27.91M |
| September 12, 2025 | 9.05 | 8.97 | 8.97 | 9.1 | 8.95 | 28.12M |
| September 11, 2025 | 8.9 | 9.07 | 9.07 | 9.08 | 8.78 | 33.7M |
| September 10, 2025 | 9.06 | 8.98 | 8.98 | 9.13 | 8.94 | 29.25M |
| September 09, 2025 | 9.16 | 8.93 | 8.93 | 9.16 | 8.88 | 34.89M |
| September 08, 2025 | 9 | 9.16 | 9.16 | 9.16 | 8.9 | 36.24M |
| September 05, 2025 | 8.75 | 9.01 | 9.01 | 9.02 | 8.66 | 33.06M |
| September 04, 2025 | 8.84 | 8.7 | 8.7 | 9.07 | 8.59 | 37.03M |
| September 03, 2025 | 9.09 | 8.82 | 8.82 | 9.15 | 8.79 | 40.86M |
| September 02, 2025 | 9.41 | 9.09 | 9.09 | 9.46 | 9 | 53.21M |
| September 01, 2025 | 9.24 | 9.44 | 9.44 | 9.44 | 9.18 | 54.52M |
| August 29, 2025 | 9.32 | 9.16 | 9.16 | 9.35 | 9.13 | 31.67M |
| August 28, 2025 | 9.06 | 9.38 | 9.38 | 9.38 | 9 | 55.02M |
| August 27, 2025 | 9.37 | 9.06 | 9.06 | 9.55 | 9.04 | 49.86M |
| August 26, 2025 | 9.25 | 9.38 | 9.38 | 9.5 | 9.17 | 46.44M |
| August 25, 2025 | 9.35 | 9.28 | 9.28 | 9.42 | 9.2 | 43.99M |
| August 22, 2025 | 9.39 | 9.32 | 9.32 | 9.41 | 9.25 | 41.15M |
| August 21, 2025 | 9.45 | 9.4 | 9.4 | 9.7 | 9.3 | 60.73M |
| August 20, 2025 | 9.1 | 9.45 | 9.45 | 9.5 | 8.98 | 82.02M |
| August 19, 2025 | 9.18 | 9.07 | 9.07 | 9.18 | 8.95 | 55.4M |
| August 18, 2025 | 9.09 | 9.29 | 9.29 | 9.32 | 9.06 | 50.64M |
| August 15, 2025 | 9 | 9.05 | 9.05 | 9.08 | 8.88 | 29.74M |
| August 14, 2025 | 13.25 | 12.88 | 12.88 | 13.27 | 12.87 | 34.31M |
| August 13, 2025 | 13.24 | 13.17 | 13.17 | 13.26 | 13.1 | 26.39M |
| August 12, 2025 | 13.35 | 13.2 | 13.2 | 13.36 | 13.13 | 34.91M |
| August 11, 2025 | 12.91 | 13.33 | 13.33 | 13.33 | 12.85 | 63.59M |
| August 08, 2025 | 12.72 | 12.62 | 12.62 | 12.8 | 12.61 | 18.45M |
| August 07, 2025 | 12.79 | 12.75 | 12.75 | 12.89 | 12.7 | 27.26M |
| August 06, 2025 | 12.61 | 12.81 | 12.81 | 12.83 | 12.53 | 22.52M |
| August 05, 2025 | 12.55 | 12.64 | 12.64 | 12.66 | 12.55 | 15.2M |
| August 04, 2025 | 12.6 | 12.57 | 12.57 | 12.61 | 12.46 | 20.31M |
| August 01, 2025 | 12.54 | 12.67 | 12.67 | 12.95 | 12.53 | 27.7M |
| July 31, 2025 | 12.68 | 12.57 | 12.57 | 12.81 | 12.53 | 23.29M |
| July 30, 2025 | 12.79 | 12.73 | 12.73 | 12.85 | 12.6 | 21.4M |
| July 29, 2025 | 12.9 | 12.84 | 12.84 | 12.95 | 12.73 | 25.78M |
| July 28, 2025 | 12.99 | 12.94 | 12.94 | 13 | 12.78 | 30.22M |
| July 25, 2025 | 12.61 | 12.89 | 12.89 | 12.92 | 12.52 | 45.04M |
| July 24, 2025 | 12.47 | 12.55 | 12.55 | 12.56 | 12.41 | 25.29M |
| July 23, 2025 | 12.52 | 12.38 | 12.38 | 12.64 | 12.33 | 23.56M |
| July 22, 2025 | 13.01 | 12.44 | 12.44 | 13.18 | 12.42 | 43.75M |
| July 21, 2025 | 12.88 | 12.8 | 12.8 | 12.88 | 12.66 | 22.22M |
| July 18, 2025 | 12.93 | 12.9 | 12.9 | 13.01 | 12.66 | 33.58M |
| July 17, 2025 | 13.01 | 13 | 13 | 13.03 | 12.83 | 29.77M |
| July 16, 2025 | 12.72 | 13.09 | 13.09 | 13.26 | 12.65 | 36.17M |
| July 15, 2025 | 12.51 | 12.72 | 12.72 | 13.06 | 12.51 | 30.59M |
| July 14, 2025 | 12.51 | 12.59 | 12.59 | 12.62 | 12.45 | 14.41M |
| July 11, 2025 | 12.34 | 12.52 | 12.52 | 12.56 | 12.26 | 21.21M |
| July 10, 2025 | 12.27 | 12.31 | 12.31 | 12.48 | 12.27 | 13.45M |
| July 09, 2025 | 12.26 | 12.28 | 12.28 | 12.43 | 12.22 | 18.76M |
| July 08, 2025 | 12.08 | 12.25 | 12.25 | 12.3 | 12.05 | 17.01M |
| July 07, 2025 | 12.04 | 12.08 | 12.08 | 12.13 | 11.97 | 9.12M |