8.70
-0.27(-3.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.93 | 8.7 | 8.7 | 8.93 | 8.66 | 13.8M |
| September 25, 2025 | 8.78 | 8.97 | 8.97 | 9.33 | 8.78 | 23.08M |
| September 24, 2025 | 8.84 | 8.83 | 8.83 | 8.88 | 8.75 | 9.93M |
| September 23, 2025 | 8.69 | 8.9 | 8.9 | 8.91 | 8.51 | 14.87M |
| September 22, 2025 | 8.62 | 8.73 | 8.73 | 8.75 | 8.53 | 8.61M |
| September 19, 2025 | 8.63 | 8.66 | 8.66 | 8.74 | 8.48 | 10.02M |
| September 18, 2025 | 8.76 | 8.58 | 8.58 | 8.85 | 8.51 | 16.09M |
| September 17, 2025 | 8.95 | 8.73 | 8.73 | 8.98 | 8.72 | 16.98M |
| September 16, 2025 | 8.88 | 9 | 9 | 9.17 | 8.66 | 24.19M |
| September 15, 2025 | 8.6 | 8.87 | 8.87 | 8.91 | 8.46 | 22.35M |
| September 12, 2025 | 8.65 | 8.61 | 8.61 | 8.85 | 8.54 | 15.82M |
| September 11, 2025 | 8.32 | 8.76 | 8.76 | 8.91 | 8.28 | 25.63M |
| September 10, 2025 | 8.29 | 8.35 | 8.35 | 8.47 | 8.25 | 10.15M |
| September 09, 2025 | 8.47 | 8.32 | 8.32 | 8.69 | 8.3 | 21.87M |
| September 08, 2025 | 8.45 | 8.47 | 8.47 | 8.52 | 8.35 | 16.49M |
| September 05, 2025 | 8.61 | 8.43 | 8.43 | 8.65 | 8.26 | 33.15M |
| September 04, 2025 | 8.69 | 8.6 | 8.6 | 8.89 | 8.46 | 21.55M |
| September 03, 2025 | 9.2 | 8.68 | 8.68 | 9.2 | 8.68 | 30.59M |
| September 02, 2025 | 9.51 | 9.07 | 9.07 | 9.71 | 8.91 | 50.2M |
| September 01, 2025 | 9.7 | 9.82 | 9.82 | 10.35 | 9.2 | 68.27M |
| August 29, 2025 | 10.2 | 9.96 | 9.96 | 10.52 | 9.8 | 98.55M |
| August 28, 2025 | 8.83 | 9.56 | 9.56 | 9.56 | 8.77 | 23.53M |
| August 27, 2025 | 9.2 | 8.69 | 8.69 | 9.42 | 8.62 | 45.39M |
| August 26, 2025 | 9.21 | 9.44 | 9.44 | 9.79 | 9.05 | 55.94M |
| August 25, 2025 | 9.17 | 9.62 | 9.62 | 10.18 | 8.8 | 74.58M |
| August 22, 2025 | 8.75 | 9.5 | 9.5 | 9.9 | 8.25 | 87.29M |
| August 21, 2025 | 9.01 | 9.03 | 9.03 | 9.03 | 8.82 | 28.94M |
| August 20, 2025 | 7.63 | 8.21 | 8.21 | 8.21 | 7.47 | 28.89M |
| August 19, 2025 | 7.46 | 7.46 | 7.46 | 7.85 | 7.37 | 21.96M |
| August 18, 2025 | 7.4 | 7.46 | 7.46 | 7.54 | 7.31 | 19.95M |
| August 15, 2025 | 7.16 | 7.29 | 7.29 | 7.39 | 7.12 | 15.22M |
| August 14, 2025 | 7.4 | 7.11 | 7.11 | 7.4 | 7.09 | 19.08M |
| August 13, 2025 | 7.59 | 7.4 | 7.4 | 7.65 | 7.33 | 16.58M |
| August 12, 2025 | 7.4 | 7.51 | 7.51 | 7.55 | 7.33 | 16.58M |
| August 11, 2025 | 7.29 | 7.44 | 7.44 | 7.47 | 7.14 | 17.02M |
| August 08, 2025 | 7.26 | 7.25 | 7.25 | 7.37 | 7.14 | 14.29M |
| August 07, 2025 | 7.18 | 7.21 | 7.21 | 7.38 | 7.11 | 18.82M |
| August 06, 2025 | 7.01 | 7.2 | 7.2 | 7.28 | 6.96 | 24.22M |
| August 05, 2025 | 7 | 6.96 | 6.96 | 7.15 | 6.94 | 13.48M |
| August 04, 2025 | 6.67 | 7.03 | 7.03 | 7.05 | 6.61 | 22.63M |
| August 01, 2025 | 6.75 | 6.7 | 6.7 | 6.75 | 6.68 | 6.79M |
| July 31, 2025 | 6.82 | 6.73 | 6.73 | 6.95 | 6.71 | 13.13M |
| July 30, 2025 | 6.77 | 6.84 | 6.84 | 6.85 | 6.68 | 14.7M |
| July 29, 2025 | 6.74 | 6.78 | 6.78 | 6.85 | 6.63 | 12.63M |
| July 28, 2025 | 6.8 | 6.77 | 6.77 | 6.86 | 6.7 | 11.64M |
| July 25, 2025 | 6.68 | 6.81 | 6.81 | 6.89 | 6.58 | 18.4M |
| July 24, 2025 | 6.59 | 6.7 | 6.7 | 7.09 | 6.57 | 18.44M |
| July 23, 2025 | 6.79 | 6.6 | 6.6 | 6.85 | 6.59 | 13.5M |
| July 22, 2025 | 6.68 | 6.72 | 6.72 | 6.73 | 6.6 | 10.59M |
| July 21, 2025 | 6.71 | 6.7 | 6.7 | 6.76 | 6.65 | 8.62M |
| July 18, 2025 | 6.85 | 6.71 | 6.71 | 6.86 | 6.67 | 10.55M |
| July 17, 2025 | 6.71 | 6.82 | 6.82 | 6.87 | 6.69 | 12.2M |
| July 16, 2025 | 6.55 | 6.8 | 6.8 | 6.98 | 6.55 | 16.89M |
| July 15, 2025 | 6.77 | 6.55 | 6.55 | 6.78 | 6.48 | 14M |
| July 14, 2025 | 6.71 | 6.76 | 6.76 | 6.79 | 6.66 | 9.52M |
| July 11, 2025 | 6.71 | 6.73 | 6.73 | 6.85 | 6.64 | 12.73M |
| July 10, 2025 | 6.78 | 6.69 | 6.69 | 6.83 | 6.67 | 13.75M |
| July 09, 2025 | 6.8 | 6.79 | 6.79 | 6.95 | 6.78 | 13.18M |
| July 08, 2025 | 6.84 | 6.85 | 6.85 | 6.88 | 6.75 | 14.84M |
| July 07, 2025 | 6.84 | 6.86 | 6.86 | 6.92 | 6.8 | 13.39M |