8.84
-0.04(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.79 | 8.88 | 8.88 | 8.9 | 8.77 | 11.15M |
| September 26, 2025 | 8.81 | 8.79 | 8.79 | 8.82 | 8.76 | 8.44M |
| September 25, 2025 | 8.92 | 8.81 | 8.81 | 8.92 | 8.76 | 13.2M |
| September 24, 2025 | 8.91 | 8.9 | 8.9 | 8.96 | 8.86 | 9.67M |
| September 23, 2025 | 8.86 | 8.93 | 8.93 | 8.94 | 8.82 | 13.69M |
| September 22, 2025 | 8.9 | 8.86 | 8.86 | 8.93 | 8.81 | 8.18M |
| September 19, 2025 | 8.9 | 8.92 | 8.92 | 8.94 | 8.84 | 8.69M |
| September 18, 2025 | 9.02 | 8.9 | 8.9 | 9.02 | 8.9 | 14.4M |
| September 17, 2025 | 8.98 | 9 | 9 | 9.03 | 8.96 | 5.74M |
| September 16, 2025 | 9.02 | 8.99 | 8.99 | 9.05 | 8.96 | 9.4M |
| September 15, 2025 | 9.04 | 9.02 | 9.02 | 9.07 | 8.95 | 18.53M |
| September 12, 2025 | 9.21 | 9.05 | 9.05 | 9.21 | 9.04 | 21.63M |
| September 11, 2025 | 9.16 | 9.21 | 9.21 | 9.23 | 9.15 | 13.24M |
| September 10, 2025 | 9.18 | 9.19 | 9.19 | 9.21 | 9.13 | 9.02M |
| September 09, 2025 | 9.19 | 9.17 | 9.17 | 9.22 | 9.13 | 10.13M |
| September 08, 2025 | 9.17 | 9.2 | 9.2 | 9.22 | 9.13 | 10.51M |
| September 05, 2025 | 9.22 | 9.15 | 9.15 | 9.22 | 9.11 | 11.94M |
| September 04, 2025 | 9.01 | 9.21 | 9.21 | 9.22 | 9.01 | 19.61M |
| September 03, 2025 | 9.08 | 9.03 | 9.03 | 9.08 | 8.98 | 7.35M |
| September 02, 2025 | 9 | 9.07 | 9.07 | 9.07 | 8.99 | 10.77M |
| September 01, 2025 | 9.03 | 9.01 | 9.01 | 9.08 | 8.99 | 12.22M |
| August 29, 2025 | 9.04 | 9.04 | 9.04 | 9.12 | 9.01 | 12.42M |
| August 28, 2025 | 9.13 | 9.04 | 9.04 | 9.15 | 8.98 | 17.51M |
| August 27, 2025 | 9.27 | 9.13 | 9.13 | 9.28 | 9.11 | 20.44M |
| August 26, 2025 | 9.22 | 9.24 | 9.24 | 9.27 | 9.21 | 14.35M |
| August 25, 2025 | 9.22 | 9.24 | 9.24 | 9.26 | 9.19 | 16.61M |
| August 22, 2025 | 9.21 | 9.21 | 9.21 | 9.23 | 9.13 | 14.8M |
| August 21, 2025 | 9.2 | 9.22 | 9.22 | 9.27 | 9.18 | 14.42M |
| August 20, 2025 | 9.2 | 9.2 | 9.2 | 9.21 | 9.11 | 12.24M |
| August 19, 2025 | 9.21 | 9.19 | 9.19 | 9.24 | 9.17 | 8.3M |
| August 18, 2025 | 9.25 | 9.22 | 9.22 | 9.28 | 9.22 | 9.98M |
| August 15, 2025 | 9.2 | 9.25 | 9.25 | 9.26 | 9.16 | 7.88M |
| August 14, 2025 | 9.27 | 9.19 | 9.19 | 9.3 | 9.19 | 8.31M |
| August 13, 2025 | 9.23 | 9.27 | 9.27 | 9.28 | 9.2 | 7.76M |
| August 12, 2025 | 9.24 | 9.21 | 9.21 | 9.27 | 9.2 | 9.42M |
| August 11, 2025 | 9.28 | 9.23 | 9.23 | 9.3 | 9.21 | 11.4M |
| August 08, 2025 | 9.28 | 9.28 | 9.28 | 9.32 | 9.24 | 6.4M |
| August 07, 2025 | 9.36 | 9.26 | 9.26 | 9.36 | 9.25 | 10.75M |
| August 06, 2025 | 9.43 | 9.34 | 9.34 | 9.45 | 9.33 | 11.49M |
| August 05, 2025 | 9.39 | 9.44 | 9.44 | 9.44 | 9.35 | 7.34M |
| August 04, 2025 | 9.37 | 9.38 | 9.38 | 9.42 | 9.33 | 5.48M |
| August 01, 2025 | 9.34 | 9.38 | 9.38 | 9.42 | 9.3 | 5.74M |
| July 31, 2025 | 9.43 | 9.28 | 9.28 | 9.45 | 9.26 | 8.69M |
| July 30, 2025 | 9.4 | 9.45 | 9.45 | 9.51 | 9.39 | 5.95M |
| July 29, 2025 | 9.53 | 9.4 | 9.4 | 9.58 | 9.35 | 9.11M |
| July 28, 2025 | 9.5 | 9.52 | 9.52 | 9.56 | 9.47 | 8.82M |
| July 25, 2025 | 9.53 | 9.5 | 9.5 | 9.6 | 9.48 | 7.43M |
| July 24, 2025 | 9.5 | 9.52 | 9.52 | 9.53 | 9.43 | 9.22M |
| July 23, 2025 | 9.51 | 9.49 | 9.49 | 9.58 | 9.48 | 8.78M |
| July 22, 2025 | 9.48 | 9.48 | 9.48 | 9.51 | 9.43 | 9.28M |
| July 21, 2025 | 9.42 | 9.48 | 9.48 | 9.59 | 9.4 | 7.18M |
| July 18, 2025 | 9.43 | 9.42 | 9.42 | 9.45 | 9.36 | 6.12M |
| July 17, 2025 | 9.46 | 9.42 | 9.42 | 9.49 | 9.36 | 6.01M |
| July 16, 2025 | 9.47 | 9.46 | 9.46 | 9.51 | 9.39 | 5.76M |
| July 15, 2025 | 9.46 | 9.45 | 9.45 | 9.52 | 9.36 | 7.45M |
| July 14, 2025 | 9.37 | 9.46 | 9.46 | 9.6 | 9.37 | 8.76M |
| July 11, 2025 | 9.39 | 9.37 | 9.37 | 9.44 | 9.36 | 7.33M |
| July 10, 2025 | 9.36 | 9.38 | 9.38 | 9.38 | 9.31 | 4.6M |
| July 09, 2025 | 9.39 | 9.34 | 9.34 | 9.42 | 9.31 | 6.94M |
| July 08, 2025 | 9.41 | 9.37 | 9.37 | 9.49 | 9.32 | 7.11M |