8.76
+0.12(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.69 | 8.76 | 8.76 | 8.81 | 8.48 | 3.46M |
| September 26, 2025 | 8.69 | 8.64 | 8.64 | 8.77 | 8.52 | 3.09M |
| September 25, 2025 | 8.71 | 8.67 | 8.67 | 8.87 | 8.62 | 3.65M |
| September 24, 2025 | 8.46 | 8.75 | 8.75 | 8.79 | 8.35 | 4.75M |
| September 23, 2025 | 8.51 | 8.5 | 8.5 | 8.6 | 8.05 | 7.08M |
| September 22, 2025 | 8.63 | 8.58 | 8.58 | 8.66 | 8.46 | 3.73M |
| September 19, 2025 | 8.85 | 8.66 | 8.66 | 8.85 | 8.55 | 4.82M |
| September 18, 2025 | 9.04 | 8.85 | 8.85 | 9.07 | 8.71 | 5.39M |
| September 17, 2025 | 9.1 | 9.03 | 9.03 | 9.16 | 8.96 | 3.1M |
| September 16, 2025 | 8.95 | 9.08 | 9.08 | 9.12 | 8.84 | 4.29M |
| September 15, 2025 | 8.95 | 8.96 | 8.96 | 8.97 | 8.84 | 3.43M |
| September 12, 2025 | 8.95 | 8.9 | 8.9 | 9.08 | 8.85 | 4.12M |
| September 11, 2025 | 8.9 | 8.95 | 8.95 | 8.97 | 8.72 | 3.62M |
| September 10, 2025 | 8.94 | 8.9 | 8.9 | 8.99 | 8.8 | 3.65M |
| September 09, 2025 | 9.04 | 8.96 | 8.96 | 9.12 | 8.82 | 4.64M |
| September 08, 2025 | 8.88 | 9 | 9 | 9.05 | 8.79 | 4.75M |
| September 05, 2025 | 8.73 | 8.84 | 8.84 | 8.85 | 8.56 | 4.37M |
| September 04, 2025 | 8.53 | 8.67 | 8.67 | 8.86 | 8.53 | 5.67M |
| September 03, 2025 | 8.9 | 8.54 | 8.54 | 8.94 | 8.49 | 4.06M |
| September 02, 2025 | 8.84 | 8.88 | 8.88 | 8.92 | 8.5 | 5.87M |
| September 01, 2025 | 8.57 | 8.82 | 8.82 | 8.88 | 8.57 | 6.65M |
| August 29, 2025 | 8.91 | 8.59 | 8.59 | 8.93 | 8.57 | 6.76M |
| August 28, 2025 | 8.99 | 8.85 | 8.85 | 9.25 | 8.46 | 13.28M |
| August 27, 2025 | 9.27 | 8.65 | 8.65 | 9.32 | 8.6 | 7.56M |
| August 26, 2025 | 9.1 | 9.2 | 9.2 | 9.3 | 9.02 | 4.4M |
| August 25, 2025 | 9.16 | 9.15 | 9.15 | 9.29 | 9.05 | 5.79M |
| August 22, 2025 | 9.34 | 9.19 | 9.19 | 9.38 | 9.03 | 5.29M |
| August 21, 2025 | 9.19 | 9.25 | 9.25 | 9.28 | 9.08 | 5.48M |
| August 20, 2025 | 8.9 | 9.12 | 9.12 | 9.22 | 8.85 | 6.61M |
| August 19, 2025 | 8.67 | 8.95 | 8.95 | 8.97 | 8.57 | 7.8M |
| August 18, 2025 | 8.73 | 8.63 | 8.63 | 8.78 | 8.6 | 9.1M |
| August 15, 2025 | 8.88 | 8.7 | 8.7 | 8.94 | 8.66 | 7.19M |
| August 14, 2025 | 9.16 | 8.8 | 8.8 | 9.16 | 8.76 | 5.2M |
| August 13, 2025 | 9.24 | 9.11 | 9.11 | 9.35 | 9.08 | 4.77M |
| August 12, 2025 | 9.27 | 9.15 | 9.15 | 9.3 | 9.11 | 7.32M |
| August 11, 2025 | 9.04 | 9.31 | 9.31 | 9.35 | 8.91 | 9.25M |
| August 08, 2025 | 8.87 | 8.88 | 8.88 | 8.95 | 8.71 | 4.9M |
| August 07, 2025 | 9.02 | 8.84 | 8.84 | 9.04 | 8.8 | 5.67M |
| August 06, 2025 | 8.99 | 9.02 | 9.02 | 9.03 | 8.9 | 4.08M |
| August 05, 2025 | 8.83 | 8.92 | 8.92 | 8.95 | 8.78 | 4.67M |
| August 04, 2025 | 8.65 | 8.77 | 8.77 | 8.78 | 8.55 | 4.09M |
| August 01, 2025 | 8.53 | 8.65 | 8.65 | 8.68 | 8.49 | 3.64M |
| July 31, 2025 | 8.7 | 8.5 | 8.5 | 8.7 | 8.45 | 4.93M |
| July 30, 2025 | 8.79 | 8.67 | 8.67 | 8.9 | 8.58 | 6.17M |
| July 29, 2025 | 8.94 | 8.8 | 8.8 | 8.95 | 8.69 | 4.58M |
| July 28, 2025 | 8.99 | 8.9 | 8.9 | 8.99 | 8.85 | 4.42M |
| July 25, 2025 | 8.8 | 8.95 | 8.95 | 8.95 | 8.68 | 4.93M |
| July 24, 2025 | 8.75 | 8.76 | 8.76 | 8.83 | 8.61 | 3.63M |
| July 23, 2025 | 8.72 | 8.67 | 8.67 | 8.78 | 8.63 | 3.12M |
| July 22, 2025 | 8.75 | 8.69 | 8.69 | 8.77 | 8.66 | 3.43M |
| July 21, 2025 | 8.69 | 8.7 | 8.7 | 8.8 | 8.6 | 4.35M |
| July 18, 2025 | 8.59 | 8.62 | 8.62 | 8.64 | 8.5 | 2.91M |
| July 17, 2025 | 8.62 | 8.53 | 8.53 | 8.69 | 8.51 | 3.34M |
| July 16, 2025 | 8.52 | 8.58 | 8.58 | 8.63 | 8.48 | 3.44M |
| July 15, 2025 | 8.73 | 8.52 | 8.52 | 8.75 | 8.4 | 4.12M |
| July 14, 2025 | 8.72 | 8.79 | 8.79 | 8.87 | 8.6 | 4.12M |
| July 11, 2025 | 8.79 | 8.69 | 8.69 | 8.86 | 8.6 | 3.01M |
| July 10, 2025 | 8.73 | 8.77 | 8.77 | 8.77 | 8.61 | 2.8M |
| July 09, 2025 | 8.86 | 8.74 | 8.74 | 8.93 | 8.64 | 4.22M |
| July 08, 2025 | 8.67 | 8.83 | 8.83 | 8.92 | 8.61 | 5.31M |