8.12
+0.04(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.09 | 8.12 | 8.12 | 8.17 | 8.03 | 5.88M |
| September 25, 2025 | 8.19 | 8.08 | 8.08 | 8.22 | 8.04 | 6.22M |
| September 24, 2025 | 8.08 | 8.27 | 8.17 | 8.29 | 8.05 | 6.33M |
| September 23, 2025 | 8.17 | 8.12 | 8.02 | 8.22 | 8 | 8.6M |
| September 22, 2025 | 8.33 | 8.21 | 8.11 | 8.34 | 8.17 | 6.37M |
| September 19, 2025 | 8.18 | 8.34 | 8.24 | 8.43 | 8.1 | 12.42M |
| September 18, 2025 | 8.35 | 8.17 | 8.07 | 8.37 | 8.1 | 12.45M |
| September 17, 2025 | 8.45 | 8.35 | 8.35 | 8.46 | 8.32 | 8.51M |
| September 16, 2025 | 8.61 | 8.46 | 8.46 | 8.62 | 8.42 | 9.9M |
| September 15, 2025 | 8.55 | 8.6 | 8.6 | 8.65 | 8.53 | 9.6M |
| September 12, 2025 | 8.62 | 8.57 | 8.57 | 8.63 | 8.55 | 6.29M |
| September 11, 2025 | 8.58 | 8.62 | 8.62 | 8.71 | 8.51 | 9.47M |
| September 10, 2025 | 8.55 | 8.58 | 8.58 | 8.6 | 8.49 | 7.61M |
| September 09, 2025 | 8.6 | 8.58 | 8.58 | 8.63 | 8.52 | 8.13M |
| September 08, 2025 | 8.53 | 8.6 | 8.6 | 8.64 | 8.5 | 8.53M |
| September 05, 2025 | 8.36 | 8.49 | 8.49 | 8.5 | 8.28 | 8.68M |
| September 04, 2025 | 8.37 | 8.36 | 8.36 | 8.41 | 8.26 | 10.17M |
| September 03, 2025 | 8.45 | 8.36 | 8.36 | 8.49 | 8.3 | 9.64M |
| September 02, 2025 | 8.57 | 8.45 | 8.45 | 8.61 | 8.38 | 11.96M |
| September 01, 2025 | 8.55 | 8.57 | 8.57 | 8.64 | 8.47 | 10.41M |
| August 29, 2025 | 8.48 | 8.51 | 8.51 | 8.63 | 8.45 | 14.75M |
| August 28, 2025 | 8.45 | 8.48 | 8.48 | 8.56 | 8.21 | 16.78M |
| August 27, 2025 | 8.68 | 8.47 | 8.47 | 8.69 | 8.46 | 14.47M |
| August 26, 2025 | 8.56 | 8.68 | 8.68 | 8.77 | 8.54 | 11.99M |
| August 25, 2025 | 8.51 | 8.58 | 8.58 | 8.6 | 8.46 | 10.95M |
| August 22, 2025 | 8.58 | 8.51 | 8.51 | 8.61 | 8.48 | 10.09M |
| August 21, 2025 | 8.53 | 8.62 | 8.62 | 8.76 | 8.43 | 13.78M |
| August 20, 2025 | 8.37 | 8.48 | 8.48 | 8.5 | 8.37 | 7.84M |
| August 19, 2025 | 8.49 | 8.41 | 8.41 | 8.53 | 8.4 | 8.69M |
| August 18, 2025 | 8.42 | 8.46 | 8.46 | 8.62 | 8.4 | 13.43M |
| August 15, 2025 | 8.32 | 8.44 | 8.44 | 8.51 | 8.29 | 12.33M |
| August 14, 2025 | 8.45 | 8.31 | 8.31 | 8.53 | 8.29 | 15.3M |
| August 13, 2025 | 8.26 | 8.42 | 8.42 | 8.54 | 8.23 | 20.46M |
| August 12, 2025 | 8.17 | 8.26 | 8.26 | 8.28 | 8.16 | 12.32M |
| August 11, 2025 | 8.25 | 8.18 | 8.18 | 8.29 | 8.14 | 12.6M |
| August 08, 2025 | 7.92 | 8.21 | 8.21 | 8.25 | 7.9 | 17.94M |
| August 07, 2025 | 7.91 | 7.93 | 7.93 | 7.96 | 7.87 | 5.87M |
| August 06, 2025 | 7.92 | 7.91 | 7.91 | 7.94 | 7.89 | 5.31M |
| August 05, 2025 | 7.9 | 7.92 | 7.92 | 7.94 | 7.89 | 5.36M |
| August 04, 2025 | 7.84 | 7.9 | 7.9 | 7.92 | 7.84 | 5.04M |
| August 01, 2025 | 7.91 | 7.87 | 7.87 | 7.94 | 7.83 | 6.58M |
| July 31, 2025 | 8.03 | 7.91 | 7.91 | 8.04 | 7.84 | 12.23M |
| July 30, 2025 | 8.06 | 8.05 | 8.05 | 8.12 | 8.03 | 8.56M |
| July 29, 2025 | 8.12 | 8.07 | 8.07 | 8.15 | 7.99 | 8.65M |
| July 28, 2025 | 8.19 | 8.12 | 8.12 | 8.3 | 8.1 | 10.06M |
| July 25, 2025 | 8.17 | 8.13 | 8.13 | 8.22 | 8.12 | 7.24M |
| July 24, 2025 | 8.08 | 8.19 | 8.19 | 8.25 | 8.04 | 11M |
| July 23, 2025 | 8.28 | 8.08 | 8.08 | 8.28 | 8.06 | 11.16M |
| July 22, 2025 | 8.06 | 8.21 | 8.21 | 8.29 | 8.03 | 12.89M |
| July 21, 2025 | 7.97 | 8.06 | 8.06 | 8.1 | 7.97 | 9.24M |
| July 18, 2025 | 7.94 | 7.99 | 7.99 | 8 | 7.91 | 6.95M |
| July 17, 2025 | 7.89 | 7.92 | 7.92 | 8.01 | 7.89 | 7.24M |
| July 16, 2025 | 7.88 | 7.88 | 7.88 | 7.98 | 7.85 | 8.68M |
| July 15, 2025 | 8 | 7.85 | 7.85 | 8.03 | 7.76 | 17.24M |
| July 14, 2025 | 8 | 8.01 | 8.01 | 8.09 | 7.96 | 10.06M |
| July 11, 2025 | 8.06 | 8 | 8 | 8.12 | 7.99 | 23.01M |
| July 10, 2025 | 7.64 | 8.15 | 8.15 | 8.28 | 7.62 | 38.35M |
| July 09, 2025 | 7.69 | 7.63 | 7.63 | 7.71 | 7.63 | 7.65M |
| July 08, 2025 | 7.73 | 7.71 | 7.71 | 7.81 | 7.67 | 7.84M |
| July 07, 2025 | 7.68 | 7.73 | 7.73 | 7.76 | 7.63 | 7.53M |