8.42
+0.04(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.42 | 8.38 | 8.38 | 8.53 | 8.36 | 24.5M |
| October 16, 2025 | 8.42 | 8.45 | 8.45 | 8.54 | 8.4 | 22.61M |
| October 15, 2025 | 8.39 | 8.41 | 8.41 | 8.54 | 8.34 | 23.88M |
| October 14, 2025 | 8.36 | 8.41 | 8.41 | 8.51 | 8.34 | 31.78M |
| October 13, 2025 | 8.28 | 8.35 | 8.35 | 8.38 | 8.15 | 39.28M |
| October 10, 2025 | 8.1 | 8.46 | 8.46 | 8.51 | 8.09 | 47.58M |
| October 09, 2025 | 8.09 | 8.12 | 8.12 | 8.14 | 7.98 | 26.02M |
| September 30, 2025 | 7.99 | 8.06 | 8.06 | 8.11 | 7.95 | 21.59M |
| September 29, 2025 | 7.92 | 8 | 8 | 8.01 | 7.8 | 23.25M |
| September 26, 2025 | 7.82 | 7.89 | 7.89 | 7.93 | 7.79 | 18.13M |
| September 25, 2025 | 7.97 | 7.87 | 7.87 | 8.01 | 7.81 | 20.62M |
| September 24, 2025 | 7.75 | 7.93 | 7.93 | 7.96 | 7.74 | 18.55M |
| September 23, 2025 | 7.83 | 7.77 | 7.77 | 7.83 | 7.64 | 19.17M |
| September 22, 2025 | 7.87 | 7.83 | 7.83 | 7.88 | 7.79 | 13.9M |
| September 19, 2025 | 7.9 | 7.88 | 7.88 | 7.96 | 7.81 | 16.99M |
| September 18, 2025 | 8.08 | 7.86 | 7.86 | 8.1 | 7.81 | 31.09M |
| September 17, 2025 | 8.11 | 8.09 | 8.09 | 8.13 | 8.06 | 18.68M |
| September 16, 2025 | 8.11 | 8.14 | 8.14 | 8.17 | 8.09 | 16.14M |
| September 15, 2025 | 8.14 | 8.13 | 8.13 | 8.16 | 8.02 | 22M |
| September 12, 2025 | 8.08 | 8.12 | 8.12 | 8.18 | 8.05 | 25.73M |
| September 11, 2025 | 7.97 | 8.07 | 8.07 | 8.07 | 7.91 | 22.85M |
| September 10, 2025 | 7.97 | 7.96 | 7.96 | 7.99 | 7.94 | 16.37M |
| September 09, 2025 | 7.93 | 7.97 | 7.97 | 7.98 | 7.89 | 23.67M |
| September 08, 2025 | 7.92 | 7.94 | 7.94 | 7.99 | 7.9 | 21.72M |
| September 05, 2025 | 7.92 | 7.9 | 7.9 | 7.92 | 7.83 | 20.01M |
| September 04, 2025 | 7.89 | 7.88 | 7.88 | 7.92 | 7.81 | 24.87M |
| September 03, 2025 | 8.06 | 7.9 | 7.9 | 8.08 | 7.86 | 21.48M |
| September 02, 2025 | 8.09 | 8.04 | 8.04 | 8.1 | 8 | 24.17M |
| September 01, 2025 | 8.16 | 8.04 | 8.04 | 8.19 | 8.02 | 33.22M |
| August 29, 2025 | 8.24 | 8.15 | 8.15 | 8.29 | 8.14 | 59.71M |
| August 28, 2025 | 7.86 | 7.92 | 7.92 | 7.93 | 7.77 | 28.74M |
| August 27, 2025 | 7.98 | 7.84 | 7.84 | 8.06 | 7.84 | 28.85M |
| August 26, 2025 | 8 | 7.96 | 7.96 | 8.01 | 7.92 | 22.63M |
| August 25, 2025 | 7.88 | 7.97 | 7.97 | 8.03 | 7.85 | 33.74M |
| August 22, 2025 | 7.86 | 7.84 | 7.84 | 7.88 | 7.74 | 22.16M |
| August 21, 2025 | 7.84 | 7.85 | 7.85 | 7.87 | 7.79 | 23.55M |
| August 20, 2025 | 7.7 | 7.77 | 7.77 | 7.77 | 7.67 | 13.57M |
| August 19, 2025 | 7.73 | 7.7 | 7.7 | 7.74 | 7.68 | 14.89M |
| August 18, 2025 | 7.74 | 7.72 | 7.72 | 7.76 | 7.68 | 20.01M |
| August 15, 2025 | 7.64 | 7.69 | 7.69 | 7.71 | 7.64 | 17.16M |
| August 14, 2025 | 7.71 | 7.61 | 7.61 | 7.73 | 7.61 | 15.22M |
| August 13, 2025 | 7.69 | 7.69 | 7.69 | 7.71 | 7.65 | 14.97M |
| August 12, 2025 | 7.68 | 7.69 | 7.69 | 7.73 | 7.68 | 14.91M |
| August 11, 2025 | 7.67 | 7.67 | 7.67 | 7.69 | 7.64 | 14.63M |
| August 08, 2025 | 7.6 | 7.65 | 7.65 | 7.66 | 7.57 | 12.76M |
| August 07, 2025 | 7.62 | 7.61 | 7.61 | 7.63 | 7.57 | 11.91M |
| August 06, 2025 | 7.58 | 7.6 | 7.6 | 7.62 | 7.55 | 14.05M |
| August 05, 2025 | 7.56 | 7.57 | 7.57 | 7.63 | 7.54 | 16.55M |
| August 04, 2025 | 7.52 | 7.54 | 7.54 | 7.57 | 7.51 | 15.27M |
| August 01, 2025 | 7.58 | 7.55 | 7.55 | 7.62 | 7.54 | 15.05M |
| July 31, 2025 | 7.79 | 7.57 | 7.57 | 7.8 | 7.54 | 30.39M |
| July 30, 2025 | 7.81 | 7.79 | 7.79 | 7.87 | 7.78 | 21.04M |
| July 29, 2025 | 7.81 | 7.81 | 7.81 | 7.84 | 7.72 | 15.51M |
| July 28, 2025 | 7.83 | 7.81 | 7.81 | 7.87 | 7.78 | 17.88M |
| July 25, 2025 | 7.88 | 7.83 | 7.83 | 7.89 | 7.81 | 15.11M |
| July 24, 2025 | 7.82 | 7.87 | 7.87 | 7.89 | 7.8 | 24.71M |
| July 23, 2025 | 7.86 | 7.81 | 7.81 | 7.89 | 7.79 | 26.25M |
| July 22, 2025 | 8.1 | 8.12 | 7.82 | 8.14 | 8.02 | 31.41M |
| July 21, 2025 | 8.08 | 8.09 | 7.79 | 8.13 | 8.07 | 23.14M |
| July 18, 2025 | 8.04 | 8.05 | 8.05 | 8.06 | 8 | 13.91M |