8.66
+0.07(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.56 | 8.66 | 8.66 | 8.85 | 8.4 | 28.52M |
| September 25, 2025 | 8.37 | 8.59 | 8.59 | 8.94 | 8.36 | 43.25M |
| September 24, 2025 | 8.16 | 8.42 | 8.42 | 8.44 | 8.14 | 18.58M |
| September 23, 2025 | 8.11 | 8.22 | 8.22 | 8.26 | 7.99 | 15.25M |
| September 22, 2025 | 8.28 | 8.14 | 8.14 | 8.3 | 8.08 | 13.54M |
| September 19, 2025 | 8.22 | 8.32 | 8.32 | 8.35 | 8.17 | 14.32M |
| September 18, 2025 | 8.48 | 8.2 | 8.2 | 8.55 | 8.15 | 25.28M |
| September 17, 2025 | 8.53 | 8.51 | 8.51 | 8.58 | 8.45 | 15.28M |
| September 16, 2025 | 8.24 | 8.52 | 8.52 | 8.56 | 8.2 | 25.71M |
| September 15, 2025 | 8.23 | 8.24 | 8.24 | 8.38 | 8.22 | 15.14M |
| September 12, 2025 | 8.35 | 8.34 | 8.34 | 8.5 | 8.33 | 18.3M |
| September 11, 2025 | 8.27 | 8.34 | 8.34 | 8.35 | 8.18 | 16.02M |
| September 10, 2025 | 8.46 | 8.27 | 8.27 | 8.46 | 8.19 | 20.21M |
| September 09, 2025 | 8.76 | 8.4 | 8.4 | 8.76 | 8.35 | 28.09M |
| September 08, 2025 | 8.36 | 8.76 | 8.76 | 8.8 | 8.35 | 31.07M |
| September 05, 2025 | 8.35 | 8.39 | 8.39 | 8.41 | 8.27 | 21.24M |
| September 04, 2025 | 8.31 | 8.35 | 8.35 | 8.56 | 8.24 | 20.83M |
| September 03, 2025 | 8.51 | 8.37 | 8.37 | 8.58 | 8.31 | 16.21M |
| September 02, 2025 | 8.64 | 8.5 | 8.5 | 8.67 | 8.34 | 21.57M |
| September 01, 2025 | 8.75 | 8.62 | 8.62 | 8.8 | 8.57 | 21.72M |
| August 29, 2025 | 8.75 | 8.76 | 8.76 | 8.89 | 8.71 | 17.78M |
| August 28, 2025 | 8.7 | 8.8 | 8.8 | 8.82 | 8.48 | 28.88M |
| August 27, 2025 | 9 | 8.74 | 8.74 | 9.15 | 8.74 | 32.26M |
| August 26, 2025 | 8.99 | 9 | 9 | 9.22 | 8.93 | 29.99M |
| August 25, 2025 | 9.08 | 9.01 | 9.01 | 9.09 | 8.87 | 38.26M |
| August 22, 2025 | 9.13 | 9.08 | 9.08 | 9.17 | 8.98 | 24.69M |
| August 21, 2025 | 9.5 | 9.12 | 9.12 | 9.5 | 9.1 | 34.01M |
| August 20, 2025 | 9.4 | 9.42 | 9.42 | 9.58 | 9.3 | 26.02M |
| August 19, 2025 | 9.45 | 9.44 | 9.44 | 9.65 | 9.35 | 29.63M |
| August 18, 2025 | 9.57 | 9.37 | 9.37 | 9.67 | 9.33 | 40.31M |
| August 15, 2025 | 9.24 | 9.55 | 9.55 | 9.58 | 9.18 | 32.97M |
| August 14, 2025 | 9.7 | 9.27 | 9.27 | 9.75 | 9.27 | 37.63M |
| August 13, 2025 | 9.75 | 9.76 | 9.76 | 9.83 | 9.65 | 34.18M |
| August 12, 2025 | 10.05 | 9.75 | 9.75 | 10.1 | 9.6 | 43.12M |
| August 11, 2025 | 9.98 | 10.04 | 10.04 | 10.27 | 9.81 | 52.54M |
| August 08, 2025 | 9.46 | 10.06 | 10.06 | 10.42 | 9.37 | 94.36M |
| August 07, 2025 | 9.71 | 9.47 | 9.47 | 9.9 | 9.38 | 37.89M |
| August 06, 2025 | 9.98 | 9.73 | 9.73 | 10.18 | 9.27 | 62.32M |
| August 05, 2025 | 9.6 | 9.76 | 9.76 | 9.94 | 9.43 | 45.08M |
| August 04, 2025 | 9.07 | 9.6 | 9.6 | 9.62 | 9.01 | 45.64M |
| August 01, 2025 | 9.08 | 9.07 | 9.07 | 9.12 | 8.97 | 23.56M |
| July 31, 2025 | 9.22 | 9.07 | 9.07 | 9.45 | 9.02 | 24.94M |
| July 30, 2025 | 9.34 | 9.2 | 9.2 | 9.42 | 9.08 | 27.43M |
| July 29, 2025 | 9.06 | 9.48 | 9.48 | 9.6 | 9.04 | 57.03M |
| July 28, 2025 | 9.02 | 9.13 | 9.13 | 9.3 | 8.98 | 31.3M |
| July 25, 2025 | 9.16 | 9.07 | 9.07 | 9.23 | 8.96 | 27.04M |
| July 24, 2025 | 9.1 | 9.22 | 9.22 | 9.3 | 9 | 34.32M |
| July 23, 2025 | 9.31 | 9.12 | 9.12 | 9.55 | 9.1 | 48.86M |
| July 22, 2025 | 9.8 | 9.35 | 9.35 | 9.97 | 9.23 | 62.02M |
| July 21, 2025 | 9.21 | 9.68 | 9.68 | 9.88 | 9.11 | 56.23M |
| July 18, 2025 | 9.07 | 9.3 | 9.3 | 9.6 | 9 | 53.28M |
| July 17, 2025 | 9.04 | 9.13 | 9.13 | 9.39 | 8.94 | 47.69M |
| July 16, 2025 | 9.02 | 9 | 9 | 9.16 | 8.81 | 42.56M |
| July 15, 2025 | 8.68 | 9.02 | 9.02 | 9.15 | 8.53 | 57.81M |
| July 14, 2025 | 8.65 | 8.68 | 8.68 | 8.85 | 8.53 | 33.5M |
| July 11, 2025 | 8.38 | 8.62 | 8.62 | 8.8 | 8.33 | 44.69M |
| July 10, 2025 | 8.33 | 8.44 | 8.44 | 8.8 | 8.33 | 44.11M |
| July 09, 2025 | 8.22 | 8.28 | 8.28 | 8.47 | 8.15 | 29.19M |
| July 08, 2025 | 8.32 | 8.24 | 8.24 | 8.36 | 8.16 | 24.95M |
| July 07, 2025 | 8.09 | 8.25 | 8.25 | 8.36 | 8 | 24.69M |