8.01
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8 | 7.99 | 7.99 | 8 | 7.87 | 14.2M |
| September 26, 2025 | 7.95 | 7.99 | 7.99 | 8.1 | 7.87 | 18.45M |
| September 25, 2025 | 8.12 | 7.98 | 7.98 | 8.15 | 7.97 | 18.34M |
| September 24, 2025 | 7.91 | 8.12 | 8.12 | 8.17 | 7.83 | 19.31M |
| September 23, 2025 | 8.03 | 7.94 | 7.94 | 8.07 | 7.8 | 15M |
| September 22, 2025 | 8.03 | 8.04 | 8.04 | 8.05 | 7.93 | 10.46M |
| September 19, 2025 | 8.03 | 8.03 | 8.03 | 8.08 | 7.93 | 14.21M |
| September 18, 2025 | 8.15 | 7.99 | 7.99 | 8.25 | 7.96 | 25.24M |
| September 17, 2025 | 8.2 | 8.16 | 8.16 | 8.21 | 8.11 | 13.64M |
| September 16, 2025 | 8.22 | 8.21 | 8.21 | 8.3 | 8.12 | 15.98M |
| September 15, 2025 | 8.51 | 8.2 | 8.2 | 8.52 | 8.18 | 26.53M |
| September 12, 2025 | 8.3 | 8.51 | 8.51 | 8.59 | 8.26 | 37.16M |
| September 11, 2025 | 8.29 | 8.28 | 8.28 | 8.32 | 8.13 | 24.34M |
| September 10, 2025 | 8.35 | 8.26 | 8.26 | 8.47 | 8.26 | 25.76M |
| September 09, 2025 | 8.8 | 8.39 | 8.39 | 8.8 | 8.25 | 69.15M |
| September 08, 2025 | 8.75 | 9.1 | 9.1 | 9.16 | 8.73 | 31.27M |
| September 05, 2025 | 8.65 | 8.76 | 8.76 | 8.79 | 8.58 | 18.35M |
| September 04, 2025 | 8.89 | 8.64 | 8.64 | 8.93 | 8.53 | 29.6M |
| September 03, 2025 | 9.06 | 8.89 | 8.89 | 9.4 | 8.84 | 36.43M |
| September 02, 2025 | 9.6 | 9.06 | 9.06 | 9.63 | 9.01 | 54.5M |
| September 01, 2025 | 8.97 | 9.63 | 9.63 | 9.79 | 8.64 | 78.33M |
| August 29, 2025 | 9.12 | 8.9 | 8.9 | 9.13 | 8.87 | 22.9M |
| August 28, 2025 | 9.02 | 9.1 | 9.1 | 9.14 | 8.8 | 34.45M |
| August 27, 2025 | 9.33 | 9.11 | 9.11 | 9.38 | 9.05 | 33.2M |
| August 26, 2025 | 9.2 | 9.33 | 9.33 | 9.44 | 9.14 | 35.59M |
| August 25, 2025 | 9.08 | 9.22 | 9.22 | 9.25 | 8.93 | 39.03M |
| August 22, 2025 | 9.03 | 9.08 | 9.08 | 9.27 | 8.99 | 23.82M |
| August 21, 2025 | 9.02 | 9.03 | 9.03 | 9.09 | 8.92 | 25.61M |
| August 20, 2025 | 9.22 | 9.02 | 9.02 | 9.23 | 8.85 | 40.48M |
| August 19, 2025 | 9 | 9.2 | 9.2 | 9.39 | 9 | 38.82M |
| August 18, 2025 | 8.98 | 9.03 | 9.03 | 9.38 | 8.92 | 46.48M |
| August 15, 2025 | 9.02 | 8.96 | 8.96 | 9.22 | 8.92 | 23.99M |
| August 14, 2025 | 9.34 | 8.91 | 8.91 | 9.41 | 8.87 | 34.7M |
| August 13, 2025 | 9.05 | 9.29 | 9.29 | 9.38 | 9.01 | 36.38M |
| August 12, 2025 | 8.85 | 9.01 | 9.01 | 9.15 | 8.81 | 24.37M |
| August 11, 2025 | 8.84 | 8.86 | 8.86 | 8.93 | 8.79 | 15.39M |
| August 08, 2025 | 8.86 | 8.87 | 8.87 | 8.98 | 8.71 | 28.64M |
| August 07, 2025 | 8.95 | 8.9 | 8.9 | 9.05 | 8.89 | 23.08M |
| August 06, 2025 | 8.99 | 8.95 | 8.95 | 9.09 | 8.88 | 27.39M |
| August 05, 2025 | 8.64 | 9.03 | 9.03 | 9.09 | 8.64 | 47.55M |
| August 04, 2025 | 8.65 | 8.66 | 8.66 | 8.68 | 8.47 | 24.96M |
| August 01, 2025 | 8.61 | 8.7 | 8.7 | 8.72 | 8.53 | 27.38M |
| July 31, 2025 | 8.6 | 8.63 | 8.63 | 8.73 | 8.47 | 22.77M |
| July 30, 2025 | 8.55 | 8.61 | 8.61 | 8.81 | 8.51 | 29.69M |
| July 29, 2025 | 8.48 | 8.57 | 8.57 | 8.59 | 8.37 | 23.34M |
| July 28, 2025 | 8.6 | 8.49 | 8.49 | 8.64 | 8.44 | 33.11M |
| July 25, 2025 | 8.54 | 8.69 | 8.69 | 8.85 | 8.47 | 42.55M |
| July 24, 2025 | 8.48 | 8.52 | 8.52 | 8.56 | 8.37 | 26.53M |
| July 23, 2025 | 8.44 | 8.46 | 8.46 | 8.61 | 8.3 | 41.99M |
| July 22, 2025 | 8.01 | 8.45 | 8.45 | 8.67 | 7.99 | 56.19M |
| July 21, 2025 | 7.87 | 8.03 | 8.03 | 8.08 | 7.8 | 28.38M |
| July 18, 2025 | 7.8 | 7.84 | 7.84 | 7.88 | 7.76 | 14.62M |
| July 17, 2025 | 7.8 | 7.82 | 7.82 | 7.87 | 7.74 | 17.69M |
| July 16, 2025 | 7.51 | 7.84 | 7.84 | 7.94 | 7.5 | 36.37M |
| July 15, 2025 | 7.71 | 7.5 | 7.5 | 7.71 | 7.46 | 24.42M |
| July 14, 2025 | 7.72 | 7.76 | 7.76 | 7.77 | 7.65 | 17.73M |
| July 11, 2025 | 7.72 | 7.73 | 7.73 | 7.77 | 7.66 | 15.29M |
| July 10, 2025 | 7.73 | 7.73 | 7.73 | 7.76 | 7.67 | 11.76M |
| July 09, 2025 | 7.71 | 7.73 | 7.73 | 7.78 | 7.7 | 12.25M |
| July 08, 2025 | 7.63 | 7.71 | 7.71 | 7.75 | 7.61 | 16.17M |