8.12
-0.69(-7.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.9 | 8.12 | 8.12 | 8.9 | 8.08 | 50.7M |
| October 16, 2025 | 9 | 8.81 | 8.81 | 9.08 | 8.7 | 24.19M |
| October 15, 2025 | 8.69 | 8.94 | 8.94 | 9.05 | 8.66 | 27.85M |
| October 14, 2025 | 9.33 | 8.62 | 8.62 | 9.34 | 8.53 | 51.86M |
| October 13, 2025 | 9.1 | 9.27 | 9.27 | 9.4 | 8.96 | 38.04M |
| October 10, 2025 | 9.84 | 9.68 | 9.68 | 9.85 | 9.62 | 18.1M |
| October 09, 2025 | 10.03 | 9.74 | 9.74 | 10.25 | 9.69 | 34.68M |
| September 30, 2025 | 10.26 | 10.03 | 10.03 | 10.38 | 9.93 | 33.86M |
| September 29, 2025 | 10.01 | 10.3 | 10.3 | 10.35 | 10.01 | 27.84M |
| September 26, 2025 | 10.19 | 10.13 | 10.13 | 10.65 | 9.94 | 44.81M |
| September 25, 2025 | 9.85 | 10 | 10 | 10.12 | 9.75 | 31.53M |
| September 24, 2025 | 9.31 | 9.9 | 9.9 | 9.96 | 9.3 | 37.2M |
| September 23, 2025 | 9.25 | 9.45 | 9.45 | 9.65 | 9.06 | 40.81M |
| September 22, 2025 | 9.99 | 9.42 | 9.42 | 10.2 | 9.22 | 41.39M |
| September 19, 2025 | 9.81 | 9.6 | 9.6 | 10.08 | 9.44 | 57.75M |
| September 18, 2025 | 9.3 | 9.89 | 9.89 | 10.2 | 9.23 | 82.31M |
| September 17, 2025 | 9.14 | 9.27 | 9.27 | 9.4 | 9.05 | 29.02M |
| September 16, 2025 | 9.2 | 9.14 | 9.14 | 9.32 | 9.05 | 22.24M |
| September 15, 2025 | 9.27 | 9.2 | 9.2 | 9.27 | 8.91 | 30.9M |
| September 12, 2025 | 9.09 | 9.28 | 9.28 | 9.41 | 9.03 | 48.07M |
| September 11, 2025 | 8.69 | 9.12 | 9.12 | 9.16 | 8.49 | 48.9M |
| September 10, 2025 | 8.89 | 8.65 | 8.65 | 9.2 | 8.6 | 31.07M |
| September 09, 2025 | 9.01 | 8.89 | 8.89 | 9.08 | 8.83 | 27.28M |
| September 08, 2025 | 8.78 | 9.06 | 9.06 | 9.46 | 8.57 | 63.06M |
| September 05, 2025 | 8.67 | 8.67 | 8.67 | 8.7 | 8.4 | 19.94M |
| September 04, 2025 | 8.75 | 8.67 | 8.67 | 8.89 | 8.56 | 31.51M |
| September 03, 2025 | 8.78 | 8.67 | 8.67 | 8.82 | 8.52 | 34.76M |
| September 02, 2025 | 9.23 | 8.64 | 8.64 | 9.34 | 8.32 | 75.14M |
| September 01, 2025 | 9.21 | 9.24 | 9.24 | 9.46 | 8.96 | 42.55M |
| August 29, 2025 | 9.47 | 9.22 | 9.22 | 9.67 | 9.16 | 48.21M |
| August 28, 2025 | 9.4 | 9.58 | 9.58 | 9.86 | 9.14 | 72.3M |
| August 27, 2025 | 9.21 | 9.49 | 9.49 | 9.89 | 9.17 | 113.43M |
| August 26, 2025 | 8.7 | 8.99 | 8.99 | 9.15 | 8.61 | 74.38M |
| August 25, 2025 | 8.8 | 8.95 | 8.95 | 9.16 | 8.58 | 95.72M |
| August 22, 2025 | 7.76 | 8.44 | 8.44 | 8.44 | 7.67 | 76.61M |
| August 21, 2025 | 7.22 | 7.67 | 7.67 | 7.76 | 7.2 | 44.99M |
| August 20, 2025 | 7.2 | 7.21 | 7.21 | 7.24 | 7.14 | 14.28M |
| August 19, 2025 | 7.3 | 7.17 | 7.17 | 7.32 | 7.14 | 19.51M |
| August 18, 2025 | 7.03 | 7.24 | 7.24 | 7.36 | 7 | 32.14M |
| August 15, 2025 | 7.04 | 7.04 | 7.04 | 7.1 | 6.95 | 23.22M |
| August 14, 2025 | 7.11 | 7.04 | 7.04 | 7.25 | 7.03 | 17.47M |
| August 13, 2025 | 7.17 | 7.09 | 7.09 | 7.19 | 7.06 | 16.6M |
| August 12, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.12 | 19.41M |
| August 11, 2025 | 7.11 | 7.13 | 7.13 | 7.24 | 7.06 | 25.63M |
| August 08, 2025 | 6.87 | 7.11 | 7.11 | 7.28 | 6.83 | 45.41M |
| August 07, 2025 | 6.84 | 6.85 | 6.85 | 6.86 | 6.78 | 8.72M |
| August 06, 2025 | 6.83 | 6.81 | 6.81 | 6.84 | 6.77 | 7.35M |
| August 05, 2025 | 6.8 | 6.81 | 6.81 | 6.87 | 6.79 | 8.58M |
| August 04, 2025 | 6.71 | 6.83 | 6.83 | 6.86 | 6.69 | 10.31M |
| August 01, 2025 | 6.83 | 6.76 | 6.76 | 6.88 | 6.72 | 15.8M |
| July 31, 2025 | 7.03 | 6.85 | 6.85 | 7.15 | 6.81 | 35.84M |
| July 30, 2025 | 6.84 | 7.11 | 7.11 | 7.2 | 6.79 | 42.85M |
| July 29, 2025 | 6.84 | 6.86 | 6.86 | 6.88 | 6.77 | 12.37M |
| July 28, 2025 | 6.85 | 6.81 | 6.81 | 6.85 | 6.75 | 9.22M |
| July 25, 2025 | 6.85 | 6.84 | 6.84 | 6.9 | 6.81 | 15.75M |
| July 24, 2025 | 6.82 | 6.83 | 6.83 | 6.85 | 6.76 | 11.27M |
| July 23, 2025 | 6.82 | 6.78 | 6.78 | 6.9 | 6.77 | 18.36M |
| July 22, 2025 | 6.73 | 6.86 | 6.86 | 6.86 | 6.64 | 23.11M |
| July 21, 2025 | 6.6 | 6.76 | 6.76 | 6.79 | 6.6 | 21.75M |
| July 18, 2025 | 6.59 | 6.57 | 6.57 | 6.61 | 6.56 | 6.63M |