8.94
+0.15(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.76 | 8.94 | 8.94 | 9.07 | 8.74 | 13.25M |
| September 25, 2025 | 8.92 | 8.79 | 8.79 | 9 | 8.78 | 10.54M |
| September 24, 2025 | 8.65 | 8.86 | 8.86 | 8.87 | 8.65 | 9.73M |
| September 23, 2025 | 8.96 | 8.74 | 8.74 | 9 | 8.58 | 19.64M |
| September 22, 2025 | 9.1 | 9 | 9 | 9.16 | 8.88 | 11.78M |
| September 19, 2025 | 9.13 | 9.07 | 9.07 | 9.2 | 9.01 | 12.41M |
| September 18, 2025 | 9.4 | 9.13 | 9.13 | 9.44 | 9.06 | 19.07M |
| September 17, 2025 | 9.4 | 9.44 | 9.44 | 9.49 | 9.3 | 13.19M |
| September 16, 2025 | 9.63 | 9.45 | 9.45 | 9.78 | 9.35 | 17.89M |
| September 15, 2025 | 9.77 | 9.63 | 9.63 | 9.97 | 9.58 | 18M |
| September 12, 2025 | 9.6 | 9.73 | 9.73 | 10.05 | 9.48 | 31.9M |
| September 11, 2025 | 9.47 | 9.59 | 9.59 | 9.59 | 9.23 | 20.74M |
| September 10, 2025 | 9.59 | 9.53 | 9.53 | 9.72 | 9.47 | 16.42M |
| September 09, 2025 | 9.45 | 9.49 | 9.49 | 9.64 | 9.35 | 19.65M |
| September 08, 2025 | 9.48 | 9.45 | 9.45 | 9.63 | 9.41 | 17.97M |
| September 05, 2025 | 9.44 | 9.48 | 9.48 | 9.52 | 9.34 | 18.5M |
| September 04, 2025 | 9.49 | 9.43 | 9.43 | 9.6 | 9.24 | 19.74M |
| September 03, 2025 | 9.8 | 9.4 | 9.4 | 9.84 | 9.36 | 31.06M |
| September 02, 2025 | 9.88 | 9.99 | 9.99 | 10.16 | 9.61 | 40.49M |
| September 01, 2025 | 10.09 | 9.95 | 9.95 | 10.24 | 9.81 | 36.05M |
| August 29, 2025 | 10.4 | 10.09 | 10.09 | 10.44 | 10.05 | 54.36M |
| August 28, 2025 | 9.57 | 10.65 | 10.65 | 10.77 | 9.57 | 84.17M |
| August 27, 2025 | 9.41 | 9.79 | 9.79 | 10.38 | 9.27 | 71.16M |
| August 26, 2025 | 9.36 | 9.49 | 9.49 | 9.6 | 9.34 | 64.18M |
| August 25, 2025 | 9.5 | 9.8 | 9.8 | 10.14 | 9.44 | 96.46M |
| August 22, 2025 | 8.47 | 9.22 | 9.22 | 9.22 | 8.45 | 26.66M |
| August 21, 2025 | 8.45 | 8.38 | 8.38 | 8.49 | 8.36 | 7.97M |
| August 20, 2025 | 8.29 | 8.4 | 8.4 | 8.44 | 8.25 | 10.69M |
| August 19, 2025 | 8.26 | 8.28 | 8.28 | 8.37 | 8.21 | 9.36M |
| August 18, 2025 | 8.24 | 8.22 | 8.22 | 8.29 | 8.19 | 10.15M |
| August 15, 2025 | 8.1 | 8.24 | 8.24 | 8.24 | 8.1 | 7.22M |
| August 14, 2025 | 8.3 | 8.1 | 8.1 | 8.31 | 8.1 | 7.94M |
| August 13, 2025 | 8.28 | 8.28 | 8.28 | 8.3 | 8.24 | 7.2M |
| August 12, 2025 | 8.25 | 8.26 | 8.26 | 8.28 | 8.2 | 6.63M |
| August 11, 2025 | 8.17 | 8.25 | 8.25 | 8.3 | 8.09 | 8.71M |
| August 08, 2025 | 8.01 | 8.15 | 8.15 | 8.16 | 7.97 | 8.73M |
| August 07, 2025 | 8.05 | 8.01 | 8.01 | 8.05 | 7.93 | 6.88M |
| August 06, 2025 | 8.02 | 8.04 | 8.04 | 8.04 | 7.94 | 7M |
| August 05, 2025 | 8.02 | 8 | 8 | 8.03 | 7.96 | 6.9M |
| August 04, 2025 | 7.93 | 7.95 | 7.95 | 7.95 | 7.89 | 6.27M |
| August 01, 2025 | 8 | 7.96 | 7.96 | 8.03 | 7.95 | 5.62M |
| July 31, 2025 | 8.23 | 7.98 | 7.98 | 8.23 | 7.94 | 12.41M |
| July 30, 2025 | 8.29 | 8.23 | 8.23 | 8.35 | 8.18 | 7.39M |
| July 29, 2025 | 8.32 | 8.32 | 8.32 | 8.36 | 8.18 | 8.59M |
| July 28, 2025 | 8.36 | 8.34 | 8.34 | 8.38 | 8.25 | 9.78M |
| July 25, 2025 | 8.52 | 8.39 | 8.39 | 8.52 | 8.38 | 10.32M |
| July 24, 2025 | 8.35 | 8.52 | 8.52 | 8.54 | 8.31 | 15.54M |
| July 23, 2025 | 8.45 | 8.37 | 8.37 | 8.46 | 8.3 | 13.9M |
| July 22, 2025 | 8.32 | 8.46 | 8.46 | 8.47 | 8.31 | 18.24M |
| July 21, 2025 | 8.2 | 8.37 | 8.37 | 8.41 | 8.18 | 18.1M |
| July 18, 2025 | 8 | 8.16 | 8.16 | 8.3 | 7.99 | 18.41M |
| July 17, 2025 | 7.99 | 8 | 8 | 8.08 | 7.96 | 12.22M |
| July 16, 2025 | 7.99 | 7.99 | 7.99 | 8.05 | 7.91 | 10.85M |
| July 15, 2025 | 8.12 | 7.99 | 7.99 | 8.18 | 7.97 | 15.77M |
| July 14, 2025 | 8.26 | 8.12 | 8.12 | 8.35 | 8.08 | 27.61M |
| July 11, 2025 | 7.93 | 8.27 | 8.27 | 8.62 | 7.89 | 37.87M |
| July 10, 2025 | 7.79 | 7.92 | 7.92 | 7.92 | 7.77 | 8.32M |
| July 09, 2025 | 7.8 | 7.8 | 7.8 | 7.86 | 7.76 | 5.67M |
| July 08, 2025 | 7.74 | 7.81 | 7.81 | 7.81 | 7.71 | 4.95M |
| July 07, 2025 | 7.71 | 7.74 | 7.74 | 7.78 | 7.7 | 3.92M |