8.33
+0.08(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.22 | 8.33 | 8.33 | 8.33 | 8.17 | 11.69M |
| September 26, 2025 | 8.13 | 8.25 | 8.25 | 8.27 | 8.11 | 12.29M |
| September 25, 2025 | 8.18 | 8.13 | 8.13 | 8.21 | 8.1 | 12.18M |
| September 24, 2025 | 8.13 | 8.18 | 8.18 | 8.24 | 8.08 | 13.36M |
| September 23, 2025 | 8.12 | 8.13 | 8.13 | 8.17 | 8.01 | 12.34M |
| September 22, 2025 | 8.19 | 8.12 | 8.12 | 8.19 | 8.06 | 11.93M |
| September 19, 2025 | 8.14 | 8.18 | 8.18 | 8.21 | 8.12 | 11.42M |
| September 18, 2025 | 8.28 | 8.14 | 8.14 | 8.29 | 8.08 | 21.63M |
| September 17, 2025 | 8.27 | 8.29 | 8.29 | 8.32 | 8.24 | 10.63M |
| September 16, 2025 | 8.34 | 8.26 | 8.26 | 8.34 | 8.2 | 14.18M |
| September 15, 2025 | 8.44 | 8.31 | 8.31 | 8.48 | 8.3 | 16.91M |
| September 12, 2025 | 8.65 | 8.6 | 8.4 | 8.72 | 8.59 | 18.55M |
| September 11, 2025 | 8.71 | 8.67 | 8.47 | 8.72 | 8.58 | 17.05M |
| September 10, 2025 | 8.7 | 8.7 | 8.5 | 8.75 | 8.65 | 13.53M |
| September 09, 2025 | 8.72 | 8.7 | 8.7 | 8.76 | 8.64 | 15.34M |
| September 08, 2025 | 8.49 | 8.71 | 8.71 | 8.73 | 8.46 | 32.52M |
| September 05, 2025 | 8.46 | 8.48 | 8.48 | 8.52 | 8.42 | 17.18M |
| September 04, 2025 | 8.44 | 8.45 | 8.45 | 8.48 | 8.36 | 17.6M |
| September 03, 2025 | 8.54 | 8.44 | 8.44 | 8.58 | 8.43 | 13.77M |
| September 02, 2025 | 8.55 | 8.54 | 8.54 | 8.57 | 8.43 | 17.7M |
| September 01, 2025 | 8.64 | 8.54 | 8.54 | 8.69 | 8.52 | 23.62M |
| August 29, 2025 | 8.61 | 8.69 | 8.69 | 8.73 | 8.59 | 22.21M |
| August 28, 2025 | 8.69 | 8.59 | 8.59 | 8.73 | 8.43 | 30.23M |
| August 27, 2025 | 8.92 | 8.65 | 8.65 | 8.93 | 8.65 | 29.17M |
| August 26, 2025 | 8.83 | 8.91 | 8.91 | 8.99 | 8.79 | 20.87M |
| August 25, 2025 | 8.86 | 8.83 | 8.83 | 8.89 | 8.8 | 24.64M |
| August 22, 2025 | 8.85 | 8.85 | 8.85 | 8.87 | 8.8 | 21.61M |
| August 21, 2025 | 8.84 | 8.87 | 8.87 | 8.88 | 8.82 | 22.51M |
| August 20, 2025 | 8.8 | 8.85 | 8.85 | 8.87 | 8.77 | 16.25M |
| August 19, 2025 | 8.8 | 8.8 | 8.8 | 8.87 | 8.76 | 17.04M |
| August 18, 2025 | 8.88 | 8.81 | 8.81 | 8.93 | 8.78 | 30.61M |
| August 15, 2025 | 8.81 | 8.88 | 8.88 | 8.92 | 8.81 | 13.39M |
| August 14, 2025 | 8.92 | 8.81 | 8.81 | 8.97 | 8.8 | 17.4M |
| August 13, 2025 | 8.95 | 8.91 | 8.91 | 8.98 | 8.8 | 20.83M |
| August 12, 2025 | 8.91 | 8.94 | 8.94 | 8.98 | 8.89 | 12.31M |
| August 11, 2025 | 9.04 | 8.92 | 8.92 | 9.09 | 8.89 | 20.41M |
| August 08, 2025 | 9.17 | 9.03 | 9.03 | 9.19 | 9.01 | 19.09M |
| August 07, 2025 | 8.85 | 9.13 | 9.13 | 9.16 | 8.85 | 26.09M |
| August 06, 2025 | 9.03 | 8.89 | 8.89 | 9.03 | 8.72 | 39.56M |
| August 05, 2025 | 9.13 | 9.16 | 9.16 | 9.17 | 9.07 | 17.69M |
| August 04, 2025 | 8.96 | 9.11 | 9.11 | 9.14 | 8.96 | 12.56M |
| August 01, 2025 | 8.88 | 9.01 | 9.01 | 9.02 | 8.87 | 12.66M |
| July 31, 2025 | 9.05 | 8.88 | 8.88 | 9.05 | 8.85 | 15.45M |
| July 30, 2025 | 8.94 | 8.99 | 8.99 | 9.02 | 8.92 | 10.79M |
| July 29, 2025 | 9.04 | 8.93 | 8.93 | 9.05 | 8.88 | 11.55M |
| July 28, 2025 | 9 | 9.05 | 9.05 | 9.09 | 8.91 | 12.98M |
| July 25, 2025 | 9.1 | 9.01 | 9.01 | 9.16 | 9.01 | 12.13M |
| July 24, 2025 | 9.03 | 9.09 | 9.09 | 9.11 | 8.98 | 16.05M |
| July 23, 2025 | 9.11 | 9.03 | 9.03 | 9.15 | 9 | 11.67M |
| July 22, 2025 | 8.96 | 9.1 | 9.1 | 9.12 | 8.96 | 15.67M |
| July 21, 2025 | 8.77 | 8.98 | 8.98 | 9.02 | 8.77 | 14.79M |
| July 18, 2025 | 8.8 | 8.77 | 8.77 | 8.84 | 8.75 | 6.56M |
| July 17, 2025 | 8.82 | 8.77 | 8.77 | 8.86 | 8.73 | 9.97M |
| July 16, 2025 | 8.92 | 8.83 | 8.83 | 8.94 | 8.81 | 10.32M |
| July 15, 2025 | 8.87 | 8.93 | 8.93 | 9.04 | 8.84 | 16.41M |
| July 14, 2025 | 8.83 | 8.87 | 8.87 | 8.92 | 8.83 | 11.24M |
| July 11, 2025 | 8.89 | 8.83 | 8.83 | 8.92 | 8.83 | 12.11M |
| July 10, 2025 | 8.85 | 8.9 | 8.9 | 8.97 | 8.82 | 9.97M |
| July 09, 2025 | 8.92 | 8.85 | 8.85 | 8.95 | 8.82 | 14.52M |
| July 08, 2025 | 8.81 | 8.92 | 8.92 | 8.95 | 8.81 | 12.33M |