8.70
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.68 | 8.7 | 8.7 | 8.76 | 8.63 | 9.41M |
| September 26, 2025 | 8.68 | 8.69 | 8.69 | 8.73 | 8.58 | 9.26M |
| September 25, 2025 | 8.64 | 8.65 | 8.65 | 8.68 | 8.55 | 8.05M |
| September 24, 2025 | 8.58 | 8.66 | 8.66 | 8.79 | 8.54 | 13.76M |
| September 23, 2025 | 8.48 | 8.6 | 8.6 | 8.64 | 8.47 | 13.15M |
| September 22, 2025 | 8.69 | 8.53 | 8.53 | 8.7 | 8.49 | 12.98M |
| September 19, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.58 | 11.66M |
| September 18, 2025 | 8.76 | 8.71 | 8.71 | 8.77 | 8.65 | 13.12M |
| September 17, 2025 | 8.82 | 8.76 | 8.76 | 8.84 | 8.74 | 12.05M |
| September 16, 2025 | 8.9 | 8.84 | 8.84 | 8.97 | 8.82 | 14.93M |
| September 15, 2025 | 9.18 | 8.9 | 8.9 | 9.18 | 8.86 | 24.71M |
| September 12, 2025 | 9.13 | 9.15 | 9.15 | 9.24 | 9.12 | 18.04M |
| September 11, 2025 | 9.15 | 9.11 | 9.11 | 9.17 | 9.09 | 13.53M |
| September 10, 2025 | 9.15 | 9.18 | 9.18 | 9.21 | 9.1 | 10.92M |
| September 09, 2025 | 9.15 | 9.15 | 9.15 | 9.18 | 9.09 | 6.95M |
| September 08, 2025 | 9.08 | 9.15 | 9.15 | 9.16 | 9.06 | 7.7M |
| September 05, 2025 | 9.24 | 9.1 | 9.1 | 9.24 | 9.08 | 10.97M |
| September 04, 2025 | 9.15 | 9.24 | 9.24 | 9.25 | 9.01 | 12.84M |
| September 03, 2025 | 9.24 | 9.16 | 9.16 | 9.25 | 9.13 | 8.73M |
| September 02, 2025 | 9.22 | 9.23 | 9.23 | 9.24 | 9.17 | 8.27M |
| September 01, 2025 | 9.13 | 9.22 | 9.22 | 9.25 | 9.11 | 11.89M |
| August 29, 2025 | 9.17 | 9.12 | 9.12 | 9.25 | 9.12 | 12.07M |
| August 28, 2025 | 9.36 | 9.19 | 9.19 | 9.39 | 9.12 | 14.51M |
| August 27, 2025 | 9.48 | 9.36 | 9.36 | 9.49 | 9.34 | 13.41M |
| August 26, 2025 | 9.47 | 9.48 | 9.48 | 9.53 | 9.45 | 13.47M |
| August 25, 2025 | 9.37 | 9.47 | 9.47 | 9.47 | 9.36 | 12.74M |
| August 22, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.33 | 10.98M |
| August 21, 2025 | 9.36 | 9.4 | 9.4 | 9.45 | 9.33 | 15.56M |
| August 20, 2025 | 9.42 | 9.36 | 9.36 | 9.43 | 9.33 | 13.91M |
| August 19, 2025 | 9.45 | 9.42 | 9.42 | 9.48 | 9.4 | 8.71M |
| August 18, 2025 | 9.45 | 9.47 | 9.47 | 9.48 | 9.36 | 14.3M |
| August 15, 2025 | 9.57 | 9.45 | 9.45 | 9.59 | 9.41 | 13.92M |
| August 14, 2025 | 9.65 | 9.57 | 9.57 | 9.69 | 9.57 | 9.87M |
| August 13, 2025 | 9.64 | 9.65 | 9.65 | 9.65 | 9.61 | 6.33M |
| August 12, 2025 | 9.63 | 9.63 | 9.63 | 9.65 | 9.61 | 7.59M |
| August 11, 2025 | 9.76 | 9.63 | 9.63 | 9.76 | 9.63 | 12.04M |
| August 08, 2025 | 9.75 | 9.76 | 9.76 | 9.77 | 9.72 | 5.59M |
| August 07, 2025 | 9.77 | 9.75 | 9.75 | 9.81 | 9.71 | 7.54M |
| August 06, 2025 | 9.74 | 9.77 | 9.77 | 9.8 | 9.73 | 7.18M |
| August 05, 2025 | 9.72 | 9.74 | 9.74 | 9.75 | 9.62 | 12.39M |
| August 04, 2025 | 10.07 | 10.15 | 9.73 | 10.16 | 10.04 | 12.64M |
| August 01, 2025 | 10.08 | 10.08 | 9.66 | 10.12 | 10.04 | 7.51M |
| July 31, 2025 | 10.18 | 10.08 | 10.08 | 10.18 | 10.02 | 16.22M |
| July 30, 2025 | 10.28 | 10.19 | 10.19 | 10.31 | 10.17 | 16.49M |
| July 29, 2025 | 10.22 | 10.27 | 10.27 | 10.28 | 10.16 | 9.68M |
| July 28, 2025 | 10.29 | 10.22 | 10.22 | 10.32 | 10.19 | 11.02M |
| July 25, 2025 | 10.38 | 10.29 | 10.29 | 10.44 | 10.28 | 12.52M |
| July 24, 2025 | 10.52 | 10.38 | 10.38 | 10.53 | 10.31 | 18.49M |
| July 23, 2025 | 10.55 | 10.5 | 10.5 | 10.61 | 10.48 | 10.43M |
| July 22, 2025 | 10.55 | 10.54 | 10.54 | 10.58 | 10.48 | 11.41M |
| July 21, 2025 | 10.66 | 10.56 | 10.56 | 10.73 | 10.54 | 11.2M |
| July 18, 2025 | 10.55 | 10.71 | 10.71 | 10.74 | 10.55 | 12.04M |
| July 17, 2025 | 10.9 | 10.59 | 10.59 | 10.95 | 10.51 | 19.85M |
| July 16, 2025 | 10.68 | 10.9 | 10.9 | 10.94 | 10.68 | 21.64M |
| July 15, 2025 | 10.71 | 10.72 | 10.72 | 10.77 | 10.65 | 12.5M |
| July 14, 2025 | 10.58 | 10.69 | 10.69 | 10.75 | 10.55 | 16.5M |
| July 11, 2025 | 10.48 | 10.6 | 10.6 | 10.67 | 10.46 | 25.08M |
| July 10, 2025 | 10.29 | 10.48 | 10.48 | 10.49 | 10.28 | 21.23M |
| July 09, 2025 | 10.18 | 10.28 | 10.28 | 10.3 | 10.15 | 20.52M |
| July 08, 2025 | 10.44 | 10.16 | 10.16 | 10.45 | 10.16 | 29.58M |