8.17
-0.06(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.23 | 8.17 | 8.17 | 8.33 | 8.12 | 5.62M |
| October 16, 2025 | 8.27 | 8.23 | 8.23 | 8.35 | 8.19 | 3.39M |
| October 15, 2025 | 8.17 | 8.28 | 8.28 | 8.29 | 8.1 | 4.31M |
| October 14, 2025 | 8.2 | 8.17 | 8.17 | 8.28 | 8.14 | 4.61M |
| October 13, 2025 | 7.98 | 8.19 | 8.19 | 8.22 | 7.85 | 6.16M |
| October 10, 2025 | 8.16 | 8.2 | 8.2 | 8.3 | 8.07 | 4.97M |
| October 09, 2025 | 8.31 | 8.2 | 8.2 | 8.48 | 8.16 | 6.6M |
| September 30, 2025 | 8.42 | 8.3 | 8.3 | 8.44 | 8.28 | 5.63M |
| September 29, 2025 | 8.26 | 8.43 | 8.43 | 8.45 | 8.11 | 8.59M |
| September 26, 2025 | 8.3 | 8.24 | 8.24 | 8.4 | 8.21 | 4.66M |
| September 25, 2025 | 8.4 | 8.26 | 8.26 | 8.4 | 8.25 | 4.7M |
| September 24, 2025 | 8.16 | 8.37 | 8.37 | 8.41 | 8.13 | 6.3M |
| September 23, 2025 | 8.28 | 8.23 | 8.23 | 8.37 | 8 | 6.32M |
| September 22, 2025 | 8.22 | 8.36 | 8.36 | 8.47 | 8.22 | 7.47M |
| September 19, 2025 | 8.36 | 8.22 | 8.22 | 8.36 | 8.14 | 7.36M |
| September 18, 2025 | 8.52 | 8.4 | 8.4 | 8.72 | 8.34 | 11.81M |
| September 17, 2025 | 8.55 | 8.52 | 8.52 | 8.58 | 8.42 | 5.88M |
| September 16, 2025 | 8.59 | 8.49 | 8.49 | 8.61 | 8.34 | 11M |
| September 15, 2025 | 8.54 | 8.63 | 8.63 | 8.83 | 8.54 | 9.96M |
| September 12, 2025 | 8.61 | 8.61 | 8.61 | 8.73 | 8.55 | 9.44M |
| September 11, 2025 | 8.77 | 8.63 | 8.63 | 8.77 | 8.53 | 11.5M |
| September 10, 2025 | 8.95 | 8.78 | 8.78 | 8.95 | 8.66 | 17.47M |
| September 09, 2025 | 8.64 | 8.95 | 8.95 | 9.07 | 8.53 | 29.84M |
| September 08, 2025 | 8.58 | 8.64 | 8.64 | 8.65 | 8.44 | 15.79M |
| September 05, 2025 | 8.18 | 8.56 | 8.56 | 8.58 | 8.16 | 18.65M |
| September 04, 2025 | 8.1 | 8.24 | 8.24 | 8.35 | 8.04 | 10.27M |
| September 03, 2025 | 8.37 | 8.04 | 8.04 | 8.4 | 8.02 | 6.65M |
| September 02, 2025 | 8.31 | 8.35 | 8.35 | 8.41 | 8.14 | 7.81M |
| September 01, 2025 | 8.27 | 8.31 | 8.31 | 8.47 | 8.18 | 8.08M |
| August 29, 2025 | 8.14 | 8.22 | 8.22 | 8.31 | 8.06 | 8.39M |
| August 28, 2025 | 8.29 | 8.14 | 8.14 | 8.44 | 7.83 | 10.65M |
| August 27, 2025 | 8.73 | 8.27 | 8.27 | 8.74 | 8.25 | 11.16M |
| August 26, 2025 | 8.65 | 8.72 | 8.72 | 8.77 | 8.61 | 6.92M |
| August 25, 2025 | 8.8 | 8.7 | 8.7 | 8.84 | 8.62 | 8.13M |
| August 22, 2025 | 8.84 | 8.75 | 8.75 | 8.85 | 8.64 | 5.84M |
| August 21, 2025 | 8.8 | 8.77 | 8.77 | 8.89 | 8.73 | 8.02M |
| August 20, 2025 | 8.69 | 8.76 | 8.76 | 8.76 | 8.61 | 6.09M |
| August 19, 2025 | 8.6 | 8.7 | 8.7 | 8.7 | 8.54 | 6.42M |
| August 18, 2025 | 8.6 | 8.59 | 8.59 | 8.64 | 8.53 | 6.76M |
| August 15, 2025 | 8.38 | 8.52 | 8.52 | 8.6 | 8.38 | 6.19M |
| August 14, 2025 | 8.66 | 8.38 | 8.38 | 8.71 | 8.38 | 7.32M |
| August 13, 2025 | 8.69 | 8.65 | 8.65 | 8.75 | 8.62 | 5.42M |
| August 12, 2025 | 8.79 | 8.66 | 8.66 | 8.81 | 8.63 | 6.84M |
| August 11, 2025 | 8.68 | 8.78 | 8.78 | 8.88 | 8.62 | 12.93M |
| August 08, 2025 | 8.58 | 8.58 | 8.58 | 8.59 | 8.49 | 5.43M |
| August 07, 2025 | 8.62 | 8.56 | 8.56 | 8.64 | 8.52 | 6.41M |
| August 06, 2025 | 8.61 | 8.62 | 8.62 | 8.66 | 8.54 | 8.67M |
| August 05, 2025 | 8.55 | 8.53 | 8.53 | 8.56 | 8.47 | 6.11M |
| August 04, 2025 | 8.35 | 8.54 | 8.54 | 8.56 | 8.27 | 8.07M |
| August 01, 2025 | 8.3 | 8.32 | 8.32 | 8.38 | 8.27 | 4.9M |
| July 31, 2025 | 8.33 | 8.28 | 8.28 | 8.42 | 8.25 | 5.87M |
| July 30, 2025 | 8.42 | 8.33 | 8.33 | 8.46 | 8.26 | 5.33M |
| July 29, 2025 | 8.5 | 8.42 | 8.42 | 8.55 | 8.36 | 6.39M |
| July 28, 2025 | 8.53 | 8.51 | 8.51 | 8.54 | 8.46 | 5.62M |
| July 25, 2025 | 8.45 | 8.51 | 8.51 | 8.55 | 8.37 | 9.75M |
| July 24, 2025 | 8.35 | 8.39 | 8.39 | 8.4 | 8.28 | 5.84M |
| July 23, 2025 | 8.38 | 8.29 | 8.29 | 8.4 | 8.26 | 7.12M |
| July 22, 2025 | 8.52 | 8.39 | 8.39 | 8.53 | 8.35 | 8.39M |
| July 21, 2025 | 8.41 | 8.49 | 8.49 | 8.49 | 8.37 | 7.9M |
| July 18, 2025 | 8.42 | 8.39 | 8.39 | 8.46 | 8.35 | 6.66M |