8.04
-0.21(-2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.21 | 8.04 | 8.04 | 8.25 | 8.02 | 16.83M |
| October 16, 2025 | 8.25 | 8.25 | 8.25 | 8.43 | 8.22 | 16.6M |
| October 15, 2025 | 8.12 | 8.27 | 8.27 | 8.28 | 8.1 | 14.79M |
| October 14, 2025 | 8.19 | 8.1 | 8.1 | 8.35 | 8.07 | 17.62M |
| October 13, 2025 | 8.02 | 8.14 | 8.14 | 8.2 | 7.98 | 21.8M |
| October 10, 2025 | 8.29 | 8.25 | 8.25 | 8.32 | 8.15 | 16.06M |
| October 09, 2025 | 8.38 | 8.3 | 8.3 | 8.44 | 8.24 | 17.76M |
| September 30, 2025 | 8.37 | 8.31 | 8.31 | 8.42 | 8.27 | 15.18M |
| September 29, 2025 | 8.43 | 8.38 | 8.38 | 8.57 | 8.31 | 17.19M |
| September 26, 2025 | 8.53 | 8.37 | 8.37 | 8.56 | 8.34 | 18.15M |
| September 25, 2025 | 8.49 | 8.49 | 8.49 | 8.66 | 8.37 | 35.56M |
| September 24, 2025 | 8.02 | 8.37 | 8.37 | 8.37 | 7.94 | 21.35M |
| September 23, 2025 | 7.88 | 7.97 | 7.97 | 8.13 | 7.85 | 22.23M |
| September 22, 2025 | 8.05 | 7.88 | 7.88 | 8.09 | 7.85 | 19.32M |
| September 19, 2025 | 8.11 | 8.01 | 8.01 | 8.15 | 7.85 | 25.05M |
| September 18, 2025 | 8.53 | 8.12 | 8.12 | 8.53 | 8.12 | 59.82M |
| September 17, 2025 | 8.6 | 8.55 | 8.55 | 8.62 | 8.51 | 14.97M |
| September 16, 2025 | 8.49 | 8.62 | 8.62 | 8.68 | 8.46 | 18.72M |
| September 15, 2025 | 8.58 | 8.5 | 8.5 | 8.68 | 8.45 | 20.05M |
| September 12, 2025 | 8.55 | 8.43 | 8.43 | 8.58 | 8.42 | 18.55M |
| September 11, 2025 | 8.45 | 8.57 | 8.57 | 8.62 | 8.25 | 24.29M |
| September 10, 2025 | 8.52 | 8.47 | 8.47 | 8.6 | 8.45 | 13.87M |
| September 09, 2025 | 8.76 | 8.54 | 8.54 | 8.76 | 8.5 | 17.78M |
| September 08, 2025 | 8.77 | 8.75 | 8.75 | 8.8 | 8.65 | 17.32M |
| September 05, 2025 | 8.5 | 8.78 | 8.78 | 8.79 | 8.5 | 23.3M |
| September 04, 2025 | 8.56 | 8.47 | 8.47 | 8.65 | 8.38 | 22.14M |
| September 03, 2025 | 8.7 | 8.56 | 8.56 | 8.75 | 8.53 | 20.75M |
| September 02, 2025 | 8.99 | 8.67 | 8.67 | 8.99 | 8.56 | 28.72M |
| September 01, 2025 | 8.92 | 8.95 | 8.95 | 9.15 | 8.88 | 25.9M |
| August 29, 2025 | 9.05 | 8.84 | 8.84 | 9.07 | 8.73 | 35.48M |
| August 28, 2025 | 9.2 | 9.04 | 9.04 | 9.33 | 8.85 | 37.74M |
| August 27, 2025 | 9.6 | 9.23 | 9.23 | 9.63 | 9.22 | 45.55M |
| August 26, 2025 | 9.57 | 9.69 | 9.69 | 9.78 | 9.38 | 37.74M |
| August 25, 2025 | 9.77 | 9.6 | 9.6 | 10.05 | 9.53 | 44.38M |
| August 22, 2025 | 9.78 | 9.73 | 9.73 | 9.95 | 9.5 | 43.2M |
| August 21, 2025 | 10.42 | 9.59 | 9.59 | 10.42 | 9.43 | 104.56M |
| August 20, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.14M |
| August 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 921,668 |
| August 18, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| August 15, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| August 14, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| August 13, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| August 12, 2025 | 8.55 | 9 | 9 | 9 | 8.55 | 39.78M |
| August 11, 2025 | 8.7 | 8.57 | 8.57 | 8.78 | 8.5 | 34.88M |
| August 08, 2025 | 8.55 | 8.73 | 8.73 | 8.89 | 8.5 | 32.2M |
| August 07, 2025 | 8.43 | 8.55 | 8.55 | 8.65 | 8.43 | 22.26M |
| August 06, 2025 | 8.5 | 8.42 | 8.42 | 8.61 | 8.37 | 28.82M |
| August 05, 2025 | 8.85 | 8.68 | 8.68 | 8.85 | 8.56 | 20.76M |
| August 04, 2025 | 8.5 | 8.84 | 8.84 | 8.9 | 8.38 | 25.86M |
| August 01, 2025 | 8.7 | 8.56 | 8.56 | 8.73 | 8.52 | 23.88M |
| July 31, 2025 | 8.99 | 8.68 | 8.68 | 9 | 8.38 | 59.39M |
| July 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 3.56M |
| July 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.29M |
| July 28, 2025 | 7.84 | 7.86 | 7.86 | 7.86 | 7.79 | 12.72M |
| July 25, 2025 | 7.8 | 7.49 | 7.49 | 7.81 | 7.49 | 51.67M |
| July 24, 2025 | 8.1 | 7.88 | 7.88 | 8.22 | 7.86 | 34.03M |
| July 23, 2025 | 8.26 | 8.14 | 8.14 | 8.33 | 8.1 | 19.39M |
| July 22, 2025 | 8.43 | 8.35 | 8.35 | 8.48 | 8.17 | 22.43M |
| July 21, 2025 | 8.1 | 8.42 | 8.42 | 8.48 | 8.03 | 24.13M |
| July 18, 2025 | 8.4 | 8.15 | 8.15 | 8.49 | 8.04 | 37.61M |