8.09
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.07 | 8.09 | 8.09 | 8.17 | 8 | 9.21M |
| September 25, 2025 | 8.18 | 8.1 | 8.1 | 8.31 | 8.09 | 11.71M |
| September 24, 2025 | 7.88 | 8.16 | 8.16 | 8.17 | 7.86 | 12.1M |
| September 23, 2025 | 8 | 7.93 | 7.93 | 8.18 | 7.73 | 13.58M |
| September 22, 2025 | 8 | 8.06 | 8.06 | 8.06 | 7.9 | 7.36M |
| September 19, 2025 | 8.09 | 8 | 8 | 8.16 | 7.97 | 8.64M |
| September 18, 2025 | 8.23 | 8.13 | 8.13 | 8.38 | 8.06 | 15.71M |
| September 17, 2025 | 8.36 | 8.28 | 8.28 | 8.38 | 8.23 | 12.02M |
| September 16, 2025 | 8.21 | 8.34 | 8.34 | 8.34 | 8.13 | 13.13M |
| September 15, 2025 | 8.17 | 8.2 | 8.2 | 8.22 | 8.06 | 10.85M |
| September 12, 2025 | 8.23 | 8.17 | 8.17 | 8.36 | 8.15 | 12.36M |
| September 11, 2025 | 8.11 | 8.27 | 8.27 | 8.27 | 8 | 11.21M |
| September 10, 2025 | 8.1 | 8.12 | 8.12 | 8.19 | 8.09 | 7.8M |
| September 09, 2025 | 8.27 | 8.1 | 8.1 | 8.27 | 8.06 | 10.42M |
| September 08, 2025 | 8.21 | 8.27 | 8.27 | 8.29 | 8.16 | 9.29M |
| September 05, 2025 | 8.01 | 8.25 | 8.25 | 8.26 | 7.97 | 12.05M |
| September 04, 2025 | 7.99 | 8.02 | 8.02 | 8.15 | 7.86 | 13.55M |
| September 03, 2025 | 8.32 | 7.98 | 7.98 | 8.36 | 7.98 | 15.36M |
| September 02, 2025 | 8.55 | 8.31 | 8.31 | 8.59 | 8.18 | 20.29M |
| September 01, 2025 | 8.51 | 8.61 | 8.61 | 8.7 | 8.51 | 15.99M |
| August 29, 2025 | 8.87 | 8.5 | 8.5 | 8.87 | 8.48 | 23.04M |
| August 28, 2025 | 9.05 | 8.79 | 8.79 | 9.11 | 8.46 | 41.46M |
| August 27, 2025 | 9.39 | 9.24 | 9.24 | 9.77 | 9.2 | 56.26M |
| August 26, 2025 | 9.15 | 9.17 | 9.17 | 9.36 | 9.08 | 19.83M |
| August 25, 2025 | 9.38 | 9.19 | 9.19 | 9.42 | 9.11 | 27.96M |
| August 22, 2025 | 9.43 | 9.31 | 9.31 | 9.43 | 9.21 | 30.78M |
| August 21, 2025 | 9.08 | 9.43 | 9.43 | 9.51 | 9.05 | 50.86M |
| August 20, 2025 | 8.95 | 9.08 | 9.08 | 9.08 | 8.92 | 16.24M |
| August 19, 2025 | 8.95 | 9.02 | 9.02 | 9.13 | 8.86 | 19.86M |
| August 18, 2025 | 8.87 | 8.96 | 8.96 | 8.99 | 8.81 | 16.85M |
| August 15, 2025 | 8.75 | 8.84 | 8.84 | 8.92 | 8.72 | 13.31M |
| August 14, 2025 | 9.01 | 8.72 | 8.72 | 9.05 | 8.7 | 18.63M |
| August 13, 2025 | 9.05 | 9.02 | 9.02 | 9.15 | 8.98 | 18.67M |
| August 12, 2025 | 9.04 | 9.11 | 9.11 | 9.18 | 8.94 | 19.07M |
| August 11, 2025 | 8.8 | 9.1 | 9.1 | 9.14 | 8.8 | 25.77M |
| August 08, 2025 | 8.9 | 8.76 | 8.76 | 8.91 | 8.71 | 12.11M |
| August 07, 2025 | 8.92 | 8.9 | 8.9 | 9.07 | 8.82 | 17.59M |
| August 06, 2025 | 8.87 | 8.93 | 8.93 | 8.94 | 8.81 | 13.97M |
| August 05, 2025 | 8.77 | 8.85 | 8.85 | 8.88 | 8.7 | 12.89M |
| August 04, 2025 | 8.58 | 8.78 | 8.78 | 8.79 | 8.49 | 15.12M |
| August 01, 2025 | 8.64 | 8.59 | 8.59 | 8.71 | 8.54 | 11.72M |
| July 31, 2025 | 8.6 | 8.64 | 8.64 | 8.81 | 8.6 | 18.05M |
| July 30, 2025 | 8.68 | 8.6 | 8.6 | 8.74 | 8.53 | 14.89M |
| July 29, 2025 | 8.8 | 8.73 | 8.73 | 8.83 | 8.58 | 17.84M |
| July 28, 2025 | 9.01 | 8.83 | 8.83 | 9.01 | 8.8 | 18.83M |
| July 25, 2025 | 8.72 | 8.96 | 8.96 | 9.07 | 8.71 | 32.7M |
| July 24, 2025 | 8.67 | 8.75 | 8.75 | 8.79 | 8.64 | 16.61M |
| July 23, 2025 | 8.79 | 8.73 | 8.73 | 9.01 | 8.7 | 29.33M |
| July 22, 2025 | 8.9 | 8.83 | 8.83 | 8.98 | 8.76 | 16.92M |
| July 21, 2025 | 8.75 | 8.91 | 8.91 | 8.99 | 8.75 | 17.93M |
| July 18, 2025 | 8.86 | 8.76 | 8.76 | 8.96 | 8.71 | 17.55M |
| July 17, 2025 | 8.8 | 8.87 | 8.87 | 8.94 | 8.61 | 23.35M |
| July 16, 2025 | 8.93 | 8.85 | 8.85 | 9.23 | 8.72 | 33.12M |
| July 15, 2025 | 9.03 | 8.88 | 8.88 | 9.06 | 8.71 | 26.19M |
| July 14, 2025 | 9.03 | 9.02 | 9.02 | 9.13 | 8.92 | 16.98M |
| July 11, 2025 | 9.05 | 9.08 | 9.08 | 9.13 | 8.87 | 22.88M |
| July 10, 2025 | 9.19 | 9.04 | 9.03 | 9.19 | 8.99 | 33.46M |
| July 09, 2025 | 9.46 | 9.28 | 9.27 | 9.51 | 9.16 | 32.86M |
| July 08, 2025 | 9.5 | 9.47 | 9.46 | 9.56 | 9.35 | 32.26M |
| July 07, 2025 | 9.26 | 9.58 | 9.57 | 9.73 | 9.25 | 40.47M |