8.08
-0.2(-2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.27 | 8.08 | 8.08 | 8.27 | 8.07 | 19.87M |
| September 25, 2025 | 8.38 | 8.28 | 8.28 | 8.4 | 8.28 | 13.51M |
| September 24, 2025 | 8.21 | 8.39 | 8.39 | 8.4 | 8.12 | 19.14M |
| September 23, 2025 | 8.42 | 8.2 | 8.2 | 8.42 | 8.02 | 23.41M |
| September 22, 2025 | 8.34 | 8.37 | 8.37 | 8.38 | 8.26 | 14.06M |
| September 19, 2025 | 8.38 | 8.34 | 8.34 | 8.51 | 8.28 | 18.22M |
| September 18, 2025 | 8.5 | 8.4 | 8.4 | 8.67 | 8.32 | 30.7M |
| September 17, 2025 | 8.52 | 8.48 | 8.48 | 8.53 | 8.44 | 13.19M |
| September 16, 2025 | 8.48 | 8.53 | 8.53 | 8.53 | 8.4 | 16.92M |
| September 15, 2025 | 8.55 | 8.48 | 8.48 | 8.59 | 8.43 | 15.27M |
| September 12, 2025 | 8.58 | 8.53 | 8.53 | 8.7 | 8.52 | 22.86M |
| September 11, 2025 | 8.39 | 8.62 | 8.62 | 8.63 | 8.25 | 30.77M |
| September 10, 2025 | 8.31 | 8.39 | 8.39 | 8.5 | 8.28 | 19.8M |
| September 09, 2025 | 8.39 | 8.28 | 8.28 | 8.42 | 8.26 | 18.43M |
| September 08, 2025 | 8.45 | 8.43 | 8.43 | 8.47 | 8.28 | 23.56M |
| September 05, 2025 | 8.32 | 8.45 | 8.45 | 8.45 | 8.26 | 21.27M |
| September 04, 2025 | 8.58 | 8.32 | 8.32 | 8.74 | 8.21 | 29.69M |
| September 03, 2025 | 8.9 | 8.58 | 8.58 | 8.93 | 8.55 | 33.63M |
| September 02, 2025 | 9.27 | 8.89 | 8.89 | 9.27 | 8.81 | 41.68M |
| September 01, 2025 | 9.37 | 9.26 | 9.26 | 9.47 | 9.19 | 29.96M |
| August 29, 2025 | 9.5 | 9.31 | 9.31 | 9.51 | 9.25 | 34.34M |
| August 28, 2025 | 9.18 | 9.52 | 9.52 | 9.55 | 9.17 | 53.65M |
| August 27, 2025 | 9.47 | 9.19 | 9.19 | 9.58 | 9.18 | 43.25M |
| August 26, 2025 | 9.32 | 9.49 | 9.49 | 9.76 | 9.32 | 55.4M |
| August 25, 2025 | 9.48 | 9.38 | 9.38 | 9.52 | 9.29 | 42.4M |
| August 22, 2025 | 9.03 | 9.39 | 9.39 | 9.43 | 9.03 | 51.3M |
| August 21, 2025 | 9.25 | 9.11 | 9.11 | 9.29 | 9.03 | 33.9M |
| August 20, 2025 | 9.03 | 9.25 | 9.25 | 9.26 | 8.96 | 41.58M |
| August 19, 2025 | 9.1 | 9.05 | 9.05 | 9.13 | 8.97 | 29.64M |
| August 18, 2025 | 8.98 | 9.11 | 9.11 | 9.18 | 8.98 | 43.75M |
| August 15, 2025 | 8.64 | 9.01 | 9.01 | 9.15 | 8.59 | 48.75M |
| August 14, 2025 | 8.86 | 8.65 | 8.65 | 8.87 | 8.63 | 32.24M |
| August 13, 2025 | 8.98 | 8.89 | 8.89 | 9.02 | 8.86 | 32.64M |
| August 12, 2025 | 8.91 | 8.97 | 8.97 | 9.07 | 8.78 | 36.67M |
| August 11, 2025 | 9.02 | 9 | 9 | 9.13 | 8.86 | 66.39M |
| August 08, 2025 | 8.93 | 9.14 | 9.14 | 9.71 | 8.85 | 95.97M |
| August 07, 2025 | 8.76 | 8.83 | 8.83 | 8.93 | 8.76 | 23.48M |
| August 06, 2025 | 8.88 | 8.81 | 8.81 | 8.89 | 8.77 | 41.37M |
| August 05, 2025 | 8.49 | 8.96 | 8.96 | 9.19 | 8.49 | 70.21M |
| August 04, 2025 | 8.4 | 8.49 | 8.49 | 8.49 | 8.35 | 10.13M |
| August 01, 2025 | 8.45 | 8.46 | 8.46 | 8.53 | 8.33 | 15.06M |
| July 31, 2025 | 8.52 | 8.45 | 8.45 | 8.68 | 8.41 | 21.76M |
| July 30, 2025 | 8.63 | 8.48 | 8.48 | 8.64 | 8.43 | 14.15M |
| July 29, 2025 | 8.58 | 8.59 | 8.59 | 8.59 | 8.45 | 13.23M |
| July 28, 2025 | 8.63 | 8.6 | 8.6 | 8.7 | 8.56 | 20.64M |
| July 25, 2025 | 8.51 | 8.63 | 8.63 | 8.65 | 8.47 | 18.9M |
| July 24, 2025 | 8.42 | 8.52 | 8.52 | 8.52 | 8.41 | 15.8M |
| July 23, 2025 | 8.45 | 8.43 | 8.43 | 8.52 | 8.38 | 17.07M |
| July 22, 2025 | 8.49 | 8.46 | 8.46 | 8.54 | 8.41 | 13.63M |
| July 21, 2025 | 8.37 | 8.49 | 8.49 | 8.53 | 8.37 | 15.78M |
| July 18, 2025 | 8.5 | 8.4 | 8.4 | 8.5 | 8.36 | 13.61M |
| July 17, 2025 | 8.3 | 8.47 | 8.47 | 8.48 | 8.24 | 23.45M |
| July 16, 2025 | 8.27 | 8.31 | 8.31 | 8.4 | 8.24 | 16.14M |
| July 15, 2025 | 8.25 | 8.29 | 8.29 | 8.34 | 8.17 | 16.48M |
| July 14, 2025 | 8.43 | 8.25 | 8.25 | 8.44 | 8.22 | 28.21M |
| July 11, 2025 | 8.38 | 8.5 | 8.5 | 8.54 | 8.33 | 21.02M |
| July 10, 2025 | 8.34 | 8.38 | 8.38 | 8.43 | 8.33 | 10.61M |
| July 09, 2025 | 8.47 | 8.38 | 8.38 | 8.51 | 8.35 | 13.48M |
| July 08, 2025 | 8.35 | 8.45 | 8.45 | 8.45 | 8.34 | 10.96M |
| July 07, 2025 | 8.27 | 8.36 | 8.36 | 8.36 | 8.25 | 8.09M |