8.05
+0.1(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.94 | 8.05 | 8.05 | 8.16 | 7.88 | 6.34M |
| September 25, 2025 | 8.07 | 7.95 | 7.95 | 8.08 | 7.89 | 5.76M |
| September 24, 2025 | 8 | 8.08 | 8.08 | 8.13 | 7.86 | 6.59M |
| September 23, 2025 | 8.12 | 7.96 | 7.96 | 8.13 | 7.75 | 11.22M |
| September 22, 2025 | 8.21 | 8.11 | 8.11 | 8.3 | 7.98 | 13.67M |
| September 19, 2025 | 8.38 | 8.36 | 8.36 | 8.75 | 8.2 | 21.34M |
| September 18, 2025 | 8.33 | 8.52 | 8.52 | 9.11 | 8.27 | 31.59M |
| September 17, 2025 | 8.42 | 8.28 | 8.28 | 8.58 | 8.25 | 8.5M |
| September 16, 2025 | 8.25 | 8.39 | 8.39 | 8.45 | 8.24 | 9.84M |
| September 15, 2025 | 8.29 | 8.2 | 8.2 | 8.29 | 8.15 | 6.13M |
| September 12, 2025 | 8.24 | 8.28 | 8.28 | 8.38 | 8.22 | 7.8M |
| September 11, 2025 | 8.22 | 8.25 | 8.25 | 8.25 | 8.12 | 7.3M |
| September 10, 2025 | 8.14 | 8.19 | 8.19 | 8.35 | 8.12 | 7.54M |
| September 09, 2025 | 8.35 | 8.3 | 8.3 | 8.42 | 8.21 | 6.95M |
| September 08, 2025 | 8.35 | 8.39 | 8.39 | 8.46 | 8.22 | 9.39M |
| September 05, 2025 | 8.4 | 8.35 | 8.35 | 8.42 | 8.2 | 11.78M |
| September 04, 2025 | 8.77 | 8.38 | 8.38 | 8.97 | 8.2 | 21.32M |
| September 03, 2025 | 9.24 | 8.7 | 8.7 | 9.34 | 8.67 | 10.01M |
| September 02, 2025 | 9.1 | 9.03 | 9.03 | 9.17 | 8.95 | 6.53M |
| September 01, 2025 | 8.95 | 9.1 | 9.1 | 9.24 | 8.95 | 6.48M |
| August 29, 2025 | 9.15 | 9.05 | 9.05 | 9.2 | 9.02 | 7.02M |
| August 28, 2025 | 9.17 | 9.15 | 9.15 | 9.37 | 8.84 | 9.85M |
| August 27, 2025 | 9.45 | 9.16 | 9.16 | 9.56 | 9.15 | 9.98M |
| August 26, 2025 | 9.35 | 9.53 | 9.53 | 9.71 | 9.34 | 9.89M |
| August 25, 2025 | 9.52 | 9.35 | 9.35 | 9.53 | 9.08 | 10.5M |
| August 22, 2025 | 9.53 | 9.52 | 9.52 | 9.62 | 9.42 | 8.64M |
| August 21, 2025 | 9.4 | 9.54 | 9.54 | 9.68 | 9.36 | 8.59M |
| August 20, 2025 | 9.38 | 9.4 | 9.4 | 9.53 | 9.3 | 7.46M |
| August 19, 2025 | 9.3 | 9.4 | 9.4 | 9.43 | 9.25 | 8.81M |
| August 18, 2025 | 9.08 | 9.26 | 9.26 | 9.59 | 8.98 | 15.71M |
| August 15, 2025 | 8.99 | 8.98 | 8.98 | 9.04 | 8.89 | 6.44M |
| August 14, 2025 | 9.07 | 8.99 | 8.99 | 9.18 | 8.99 | 7.32M |
| August 13, 2025 | 9.19 | 9.07 | 9.07 | 9.19 | 8.94 | 8.28M |
| August 12, 2025 | 9.04 | 9.16 | 9.16 | 9.35 | 9 | 11.15M |
| August 11, 2025 | 9.1 | 9.04 | 9.04 | 9.23 | 9.03 | 8.98M |
| August 08, 2025 | 9 | 9.05 | 9.05 | 9.1 | 8.92 | 9.73M |
| August 07, 2025 | 8.69 | 9.04 | 9.04 | 9.15 | 8.69 | 15.48M |
| August 06, 2025 | 8.75 | 8.72 | 8.72 | 8.81 | 8.66 | 7.36M |
| August 05, 2025 | 8.57 | 8.78 | 8.78 | 8.84 | 8.57 | 9.22M |
| August 04, 2025 | 8.41 | 8.62 | 8.62 | 8.71 | 8.4 | 8.45M |
| August 01, 2025 | 8.39 | 8.51 | 8.51 | 8.69 | 8.34 | 9.66M |
| July 31, 2025 | 8.4 | 8.31 | 8.31 | 8.45 | 8.27 | 4.8M |
| July 30, 2025 | 8.38 | 8.44 | 8.44 | 8.48 | 8.36 | 5.77M |
| July 29, 2025 | 8.46 | 8.38 | 8.38 | 8.51 | 8.31 | 6.19M |
| July 28, 2025 | 8.58 | 8.49 | 8.49 | 8.59 | 8.46 | 4.82M |
| July 25, 2025 | 8.45 | 8.54 | 8.54 | 8.63 | 8.45 | 7.18M |
| July 24, 2025 | 8.38 | 8.52 | 8.52 | 8.54 | 8.38 | 7.19M |
| July 23, 2025 | 8.5 | 8.42 | 8.42 | 8.59 | 8.4 | 6.37M |
| July 22, 2025 | 8.6 | 8.52 | 8.52 | 8.64 | 8.45 | 8.4M |
| July 21, 2025 | 8.72 | 8.63 | 8.63 | 8.82 | 8.6 | 10.02M |
| July 18, 2025 | 8.69 | 8.73 | 8.73 | 8.8 | 8.6 | 9.92M |
| July 17, 2025 | 8.59 | 8.66 | 8.66 | 8.82 | 8.56 | 11.01M |
| July 16, 2025 | 8.45 | 8.68 | 8.68 | 8.85 | 8.42 | 16.61M |
| July 15, 2025 | 8.45 | 8.47 | 8.47 | 8.49 | 8.25 | 10.85M |
| July 14, 2025 | 8.37 | 8.55 | 8.55 | 8.57 | 8.33 | 11.02M |
| July 11, 2025 | 8.47 | 8.37 | 8.37 | 8.47 | 8.28 | 10.71M |
| July 10, 2025 | 8.25 | 8.31 | 8.31 | 8.33 | 8.23 | 7.96M |
| July 09, 2025 | 8.36 | 8.28 | 8.28 | 8.47 | 8.28 | 13.41M |
| July 08, 2025 | 8.29 | 8.42 | 8.42 | 8.48 | 8.22 | 19.83M |
| July 07, 2025 | 8.21 | 8.3 | 8.3 | 8.54 | 8.21 | 36.54M |