8.32
-0.06(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.35 | 8.32 | 8.32 | 8.4 | 8.25 | 19.91M |
| September 25, 2025 | 8.46 | 8.38 | 8.38 | 8.5 | 8.33 | 21.69M |
| September 24, 2025 | 8.41 | 8.47 | 8.47 | 8.48 | 8.38 | 12.51M |
| September 23, 2025 | 8.5 | 8.49 | 8.49 | 8.54 | 8.38 | 17.93M |
| September 22, 2025 | 8.58 | 8.48 | 8.48 | 8.64 | 8.37 | 18.05M |
| September 19, 2025 | 8.4 | 8.6 | 8.6 | 8.68 | 8.4 | 28.75M |
| September 18, 2025 | 8.77 | 8.42 | 8.42 | 8.84 | 8.38 | 41.45M |
| September 17, 2025 | 8.67 | 8.77 | 8.77 | 8.87 | 8.63 | 27.83M |
| September 16, 2025 | 8.64 | 8.67 | 8.67 | 8.74 | 8.62 | 17.15M |
| September 15, 2025 | 8.66 | 8.65 | 8.65 | 8.71 | 8.6 | 17.72M |
| September 12, 2025 | 8.71 | 8.66 | 8.66 | 8.8 | 8.66 | 19.54M |
| September 11, 2025 | 8.75 | 8.71 | 8.71 | 8.8 | 8.6 | 31.92M |
| September 10, 2025 | 8.91 | 8.81 | 8.81 | 8.97 | 8.78 | 19.64M |
| September 09, 2025 | 8.99 | 8.91 | 8.91 | 9.03 | 8.88 | 19.65M |
| September 08, 2025 | 8.8 | 8.99 | 8.99 | 9.02 | 8.76 | 26.25M |
| September 05, 2025 | 8.76 | 8.79 | 8.79 | 8.84 | 8.71 | 20.32M |
| September 04, 2025 | 8.88 | 8.76 | 8.76 | 8.9 | 8.67 | 27.48M |
| September 03, 2025 | 8.94 | 8.89 | 8.89 | 8.94 | 8.79 | 25.89M |
| September 02, 2025 | 8.91 | 8.92 | 8.92 | 9.11 | 8.79 | 43.21M |
| September 01, 2025 | 8.52 | 8.91 | 8.91 | 9.28 | 8.52 | 101.03M |
| August 29, 2025 | 8.44 | 8.66 | 8.66 | 8.69 | 8.41 | 46.54M |
| August 28, 2025 | 8.53 | 8.45 | 8.45 | 8.56 | 8.35 | 28.56M |
| August 27, 2025 | 8.63 | 8.53 | 8.53 | 8.68 | 8.53 | 45.87M |
| August 26, 2025 | 8.37 | 8.62 | 8.62 | 8.72 | 8.35 | 72.09M |
| August 25, 2025 | 8.32 | 8.37 | 8.37 | 8.39 | 8.31 | 30.7M |
| August 22, 2025 | 8.34 | 8.32 | 8.32 | 8.35 | 8.28 | 20.06M |
| August 21, 2025 | 8.3 | 8.36 | 8.36 | 8.42 | 8.28 | 25.61M |
| August 20, 2025 | 8.24 | 8.3 | 8.3 | 8.31 | 8.2 | 22.82M |
| August 19, 2025 | 8.33 | 8.23 | 8.23 | 8.35 | 8.21 | 35.55M |
| August 18, 2025 | 8.36 | 8.33 | 8.33 | 8.39 | 8.28 | 29.06M |
| August 15, 2025 | 8.33 | 8.39 | 8.39 | 8.44 | 8.17 | 43.74M |
| August 14, 2025 | 8.5 | 8.42 | 8.42 | 8.67 | 8.4 | 63.42M |
| August 13, 2025 | 8.39 | 8.36 | 8.36 | 8.4 | 8.35 | 20.76M |
| August 12, 2025 | 8.42 | 8.38 | 8.38 | 8.43 | 8.35 | 20.09M |
| August 11, 2025 | 8.48 | 8.42 | 8.42 | 8.51 | 8.39 | 24.94M |
| August 08, 2025 | 8.39 | 8.47 | 8.47 | 8.5 | 8.35 | 32.19M |
| August 07, 2025 | 8.43 | 8.39 | 8.39 | 8.47 | 8.35 | 29.13M |
| August 06, 2025 | 8.44 | 8.34 | 8.34 | 8.44 | 8.3 | 32.62M |
| August 05, 2025 | 8.35 | 8.42 | 8.42 | 8.44 | 8.32 | 24.78M |
| August 04, 2025 | 8.25 | 8.35 | 8.35 | 8.43 | 8.23 | 36.32M |
| August 01, 2025 | 8.21 | 8.27 | 8.27 | 8.34 | 8.21 | 19.24M |
| July 31, 2025 | 8.4 | 8.31 | 8.31 | 8.41 | 8.26 | 27.1M |
| July 30, 2025 | 8.37 | 8.4 | 8.4 | 8.45 | 8.3 | 31.59M |
| July 29, 2025 | 8.35 | 8.4 | 8.4 | 8.43 | 8.32 | 27.5M |
| July 28, 2025 | 8.57 | 8.38 | 8.38 | 8.57 | 8.31 | 54M |
| July 25, 2025 | 8.76 | 8.57 | 8.57 | 8.76 | 8.56 | 48.84M |
| July 24, 2025 | 8.8 | 8.8 | 8.8 | 8.85 | 8.64 | 61.21M |
| July 23, 2025 | 9.2 | 8.98 | 8.98 | 9.23 | 8.84 | 101.96M |
| July 22, 2025 | 9.09 | 8.8 | 8.8 | 9.09 | 8.62 | 94.31M |
| July 21, 2025 | 8.72 | 8.95 | 8.95 | 8.98 | 8.66 | 87.28M |
| July 18, 2025 | 8.61 | 8.53 | 8.53 | 8.65 | 8.51 | 18.72M |
| July 17, 2025 | 8.56 | 8.61 | 8.61 | 8.7 | 8.56 | 24.98M |
| July 16, 2025 | 8.59 | 8.56 | 8.56 | 8.67 | 8.53 | 17.78M |
| July 15, 2025 | 8.54 | 8.59 | 8.59 | 8.69 | 8.54 | 22.24M |
| July 14, 2025 | 8.61 | 8.57 | 8.57 | 8.73 | 8.52 | 35.44M |
| July 11, 2025 | 8.67 | 8.6 | 8.6 | 8.73 | 8.6 | 38.71M |
| July 10, 2025 | 9.45 | 9.05 | 8.67 | 9.5 | 8.98 | 61.16M |
| July 09, 2025 | 9.55 | 9.48 | 9.09 | 9.62 | 9.46 | 14.27M |
| July 08, 2025 | 9.74 | 9.55 | 9.15 | 9.79 | 9.54 | 20.03M |
| July 07, 2025 | 9.46 | 9.7 | 9.3 | 9.75 | 9.39 | 22.38M |