8.90
+0.06(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.86 | 8.9 | 8.9 | 8.97 | 8.84 | 3.74M |
| September 25, 2025 | 8.96 | 8.84 | 8.84 | 8.97 | 8.82 | 3.44M |
| September 24, 2025 | 8.83 | 8.97 | 8.97 | 8.99 | 8.8 | 3.86M |
| September 23, 2025 | 8.95 | 8.85 | 8.85 | 8.95 | 8.65 | 5.74M |
| September 22, 2025 | 8.95 | 8.95 | 8.95 | 9.01 | 8.89 | 4.28M |
| September 19, 2025 | 9.01 | 8.98 | 8.98 | 9.04 | 8.9 | 4.21M |
| September 18, 2025 | 9.16 | 9.01 | 9.01 | 9.19 | 8.94 | 6.35M |
| September 17, 2025 | 9.18 | 9.14 | 9.14 | 9.21 | 9.12 | 4.36M |
| September 16, 2025 | 9.19 | 9.18 | 9.18 | 9.21 | 9.11 | 4.47M |
| September 15, 2025 | 9.16 | 9.22 | 9.22 | 9.27 | 9.12 | 4.28M |
| September 12, 2025 | 9.2 | 9.15 | 9.15 | 9.25 | 9.15 | 5M |
| September 11, 2025 | 9.16 | 9.23 | 9.23 | 9.24 | 9.14 | 5.43M |
| September 10, 2025 | 9.19 | 9.16 | 9.16 | 9.19 | 9.12 | 2.97M |
| September 09, 2025 | 9.22 | 9.17 | 9.17 | 9.26 | 9.12 | 4.07M |
| September 08, 2025 | 9.16 | 9.24 | 9.24 | 9.26 | 9.12 | 5.54M |
| September 05, 2025 | 9.08 | 9.17 | 9.17 | 9.17 | 8.91 | 6.76M |
| September 04, 2025 | 8.91 | 9.09 | 9.09 | 9.17 | 8.88 | 8.53M |
| September 03, 2025 | 9.17 | 8.93 | 8.93 | 9.21 | 8.9 | 8.86M |
| September 02, 2025 | 9.24 | 9.19 | 9.19 | 9.25 | 9.12 | 7.51M |
| September 01, 2025 | 9.21 | 9.24 | 9.24 | 9.32 | 9.1 | 7.38M |
| August 29, 2025 | 9.29 | 9.21 | 9.21 | 9.42 | 9.2 | 10.18M |
| August 28, 2025 | 9.67 | 9.29 | 9.29 | 9.68 | 9.06 | 21.68M |
| August 27, 2025 | 9.75 | 9.68 | 9.68 | 9.79 | 9.58 | 19.6M |
| August 26, 2025 | 9.81 | 9.8 | 9.8 | 9.91 | 9.77 | 14.9M |
| August 25, 2025 | 9.71 | 9.78 | 9.78 | 9.85 | 9.64 | 15.37M |
| August 22, 2025 | 9.7 | 9.71 | 9.71 | 9.78 | 9.59 | 12.51M |
| August 21, 2025 | 9.91 | 9.75 | 9.75 | 9.93 | 9.7 | 21.5M |
| August 20, 2025 | 9.37 | 9.85 | 9.85 | 10.29 | 9.33 | 32.9M |
| August 19, 2025 | 9.35 | 9.38 | 9.38 | 9.4 | 9.34 | 5.61M |
| August 18, 2025 | 9.29 | 9.37 | 9.37 | 9.4 | 9.28 | 6.77M |
| August 15, 2025 | 9.2 | 9.3 | 9.3 | 9.3 | 9.19 | 6.5M |
| August 14, 2025 | 9.42 | 9.22 | 9.22 | 9.42 | 9.2 | 8.73M |
| August 13, 2025 | 9.5 | 9.4 | 9.4 | 9.53 | 9.34 | 9.37M |
| August 12, 2025 | 9.56 | 9.47 | 9.47 | 9.66 | 9.47 | 9.96M |
| August 11, 2025 | 9.58 | 9.6 | 9.6 | 9.65 | 9.49 | 9.22M |
| August 08, 2025 | 9.59 | 9.6 | 9.6 | 9.65 | 9.51 | 9.92M |
| August 07, 2025 | 9.43 | 9.66 | 9.66 | 9.7 | 9.4 | 17.28M |
| August 06, 2025 | 9.5 | 9.44 | 9.44 | 9.5 | 9.36 | 5.36M |
| August 05, 2025 | 9.42 | 9.46 | 9.46 | 9.52 | 9.4 | 6.99M |
| August 04, 2025 | 9.21 | 9.42 | 9.42 | 9.42 | 9.17 | 7.14M |
| August 01, 2025 | 9.34 | 9.28 | 9.28 | 9.43 | 9.16 | 7.35M |
| July 31, 2025 | 9.63 | 9.35 | 9.35 | 9.64 | 9.32 | 12.11M |
| July 30, 2025 | 9.26 | 9.6 | 9.6 | 9.6 | 9.24 | 19.81M |
| July 29, 2025 | 9.44 | 9.31 | 9.31 | 9.49 | 9.22 | 8.26M |
| July 28, 2025 | 9.45 | 9.46 | 9.46 | 9.56 | 9.43 | 6.7M |
| July 25, 2025 | 9.58 | 9.43 | 9.43 | 9.6 | 9.42 | 9.13M |
| July 24, 2025 | 9.33 | 9.58 | 9.58 | 9.59 | 9.31 | 16.41M |
| July 23, 2025 | 9.41 | 9.31 | 9.31 | 9.49 | 9.3 | 7.31M |
| July 22, 2025 | 9.43 | 9.43 | 9.43 | 9.45 | 9.29 | 8.85M |
| July 21, 2025 | 9.31 | 9.45 | 9.45 | 9.5 | 9.27 | 9.82M |
| July 18, 2025 | 9.31 | 9.32 | 9.32 | 9.38 | 9.26 | 5.55M |
| July 17, 2025 | 9.25 | 9.26 | 9.26 | 9.29 | 9.18 | 5.48M |
| July 16, 2025 | 9.1 | 9.21 | 9.21 | 9.24 | 9.06 | 6.18M |
| July 15, 2025 | 9.36 | 9.14 | 9.14 | 9.38 | 9.07 | 9.77M |
| July 14, 2025 | 9.34 | 9.36 | 9.36 | 9.38 | 9.31 | 5.63M |
| July 11, 2025 | 9.35 | 9.35 | 9.35 | 9.43 | 9.29 | 7.7M |
| July 10, 2025 | 9.42 | 9.36 | 9.36 | 9.45 | 9.25 | 11.7M |
| July 09, 2025 | 9.49 | 9.45 | 9.45 | 9.55 | 9.41 | 12.09M |
| July 08, 2025 | 9.45 | 9.48 | 9.48 | 9.49 | 9.36 | 14.25M |
| July 07, 2025 | 9.26 | 9.51 | 9.51 | 9.54 | 9.23 | 22M |