8.27
-0.06(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.34 | 8.27 | 8.27 | 8.34 | 8.26 | 13.35M |
| September 25, 2025 | 8.34 | 8.33 | 8.33 | 8.39 | 8.3 | 16.91M |
| September 24, 2025 | 8.12 | 8.36 | 8.36 | 8.37 | 8.1 | 23.8M |
| September 23, 2025 | 8.26 | 8.16 | 8.16 | 8.28 | 8.03 | 23.41M |
| September 22, 2025 | 8.32 | 8.28 | 8.28 | 8.32 | 8.22 | 15.97M |
| September 19, 2025 | 8.31 | 8.33 | 8.33 | 8.38 | 8.28 | 19.85M |
| September 18, 2025 | 8.48 | 8.32 | 8.32 | 8.52 | 8.27 | 39.12M |
| September 17, 2025 | 8.45 | 8.49 | 8.49 | 8.55 | 8.42 | 18.68M |
| September 16, 2025 | 8.4 | 8.49 | 8.49 | 8.51 | 8.37 | 22.27M |
| September 15, 2025 | 8.52 | 8.41 | 8.41 | 8.53 | 8.36 | 33.23M |
| September 12, 2025 | 8.68 | 8.5 | 8.5 | 8.7 | 8.49 | 42.09M |
| September 11, 2025 | 8.53 | 8.67 | 8.67 | 8.67 | 8.49 | 20.21M |
| September 10, 2025 | 8.51 | 8.55 | 8.55 | 8.58 | 8.5 | 13.3M |
| September 09, 2025 | 8.62 | 8.51 | 8.51 | 8.63 | 8.49 | 21.08M |
| September 08, 2025 | 8.69 | 8.63 | 8.63 | 8.7 | 8.58 | 26.63M |
| September 05, 2025 | 8.57 | 8.66 | 8.66 | 8.67 | 8.48 | 19.79M |
| September 04, 2025 | 8.63 | 8.55 | 8.55 | 8.69 | 8.44 | 29.01M |
| September 03, 2025 | 8.88 | 8.63 | 8.63 | 8.89 | 8.62 | 23.1M |
| September 02, 2025 | 9.11 | 8.86 | 8.86 | 9.13 | 8.77 | 37.71M |
| September 01, 2025 | 9.23 | 9.11 | 9.11 | 9.32 | 9.08 | 34.71M |
| August 29, 2025 | 9.34 | 9.23 | 9.23 | 9.39 | 9.2 | 27.39M |
| August 28, 2025 | 9.46 | 9.38 | 9.38 | 9.5 | 9.08 | 48.94M |
| August 27, 2025 | 9.64 | 9.43 | 9.43 | 9.89 | 9.42 | 58.18M |
| August 26, 2025 | 9.49 | 9.6 | 9.6 | 9.71 | 9.45 | 42.58M |
| August 25, 2025 | 9.58 | 9.51 | 9.51 | 9.6 | 9.43 | 44.95M |
| August 22, 2025 | 9.45 | 9.51 | 9.51 | 9.51 | 9.4 | 40.01M |
| August 21, 2025 | 9.35 | 9.44 | 9.44 | 9.57 | 9.35 | 59.01M |
| August 20, 2025 | 9.29 | 9.34 | 9.34 | 9.34 | 9.19 | 30.08M |
| August 19, 2025 | 9.39 | 9.31 | 9.31 | 9.41 | 9.26 | 31.49M |
| August 18, 2025 | 9.36 | 9.38 | 9.38 | 9.5 | 9.34 | 44.76M |
| August 15, 2025 | 9.33 | 9.36 | 9.36 | 9.46 | 9.3 | 25.56M |
| August 14, 2025 | 9.54 | 9.34 | 9.34 | 9.56 | 9.32 | 26.01M |
| August 13, 2025 | 9.45 | 9.49 | 9.49 | 9.63 | 9.42 | 29.86M |
| August 12, 2025 | 9.51 | 9.49 | 9.49 | 9.65 | 9.46 | 26.7M |
| August 11, 2025 | 9.39 | 9.48 | 9.48 | 9.49 | 9.35 | 18.09M |
| August 08, 2025 | 9.37 | 9.39 | 9.39 | 9.43 | 9.3 | 16.67M |
| August 07, 2025 | 9.48 | 9.41 | 9.41 | 9.51 | 9.37 | 15.19M |
| August 06, 2025 | 9.38 | 9.48 | 9.48 | 9.52 | 9.34 | 22.24M |
| August 05, 2025 | 9.38 | 9.38 | 9.38 | 9.45 | 9.34 | 16.7M |
| August 04, 2025 | 9.23 | 9.38 | 9.38 | 9.38 | 9.18 | 17.26M |
| August 01, 2025 | 9.3 | 9.28 | 9.28 | 9.34 | 9.14 | 16.85M |
| July 31, 2025 | 9.24 | 9.21 | 9.21 | 9.33 | 9.18 | 15.17M |
| July 30, 2025 | 9.34 | 9.29 | 9.29 | 9.39 | 9.21 | 17.2M |
| July 29, 2025 | 9.32 | 9.34 | 9.34 | 9.35 | 9.23 | 11.86M |
| July 28, 2025 | 9.38 | 9.35 | 9.35 | 9.39 | 9.28 | 12.94M |
| July 25, 2025 | 9.39 | 9.41 | 9.41 | 9.43 | 9.34 | 15.76M |
| July 24, 2025 | 9.32 | 9.39 | 9.39 | 9.42 | 9.3 | 22.95M |
| July 23, 2025 | 9.38 | 9.32 | 9.32 | 9.43 | 9.3 | 18.77M |
| July 22, 2025 | 9.4 | 9.39 | 9.39 | 9.46 | 9.32 | 21.61M |
| July 21, 2025 | 9.44 | 9.41 | 9.41 | 9.53 | 9.3 | 32.08M |
| July 18, 2025 | 9.12 | 9.45 | 9.45 | 9.78 | 9.11 | 54.33M |
| July 17, 2025 | 8.99 | 9.11 | 9.11 | 9.17 | 8.96 | 16.09M |
| July 16, 2025 | 9.01 | 9 | 9 | 9.08 | 8.98 | 11.11M |
| July 15, 2025 | 9.08 | 9.01 | 9.01 | 9.1 | 8.9 | 15.49M |
| July 14, 2025 | 9.08 | 9.13 | 9.13 | 9.14 | 8.93 | 23.46M |
| July 11, 2025 | 9.11 | 9.15 | 9.15 | 9.19 | 9.05 | 21.24M |
| July 10, 2025 | 9.07 | 9.11 | 9.11 | 9.14 | 9.04 | 11.88M |
| July 09, 2025 | 9.12 | 9.1 | 9.1 | 9.16 | 9.06 | 14.35M |
| July 08, 2025 | 9.07 | 9.13 | 9.13 | 9.13 | 9 | 15.83M |
| July 07, 2025 | 9.03 | 9.07 | 9.07 | 9.11 | 9.01 | 10.65M |