8.51
-0.31(-3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.51 | 8.82 | 8.82 | 9.74 | 8.77 | 181.28M |
| October 16, 2025 | 8.8 | 9.3 | 9.3 | 9.55 | 8.77 | 183.16M |
| October 15, 2025 | 8.51 | 8.73 | 8.73 | 8.77 | 8.28 | 159.59M |
| October 14, 2025 | 8.66 | 8.31 | 8.31 | 8.98 | 8.31 | 226.63M |
| October 13, 2025 | 8 | 8.4 | 8.4 | 8.69 | 7.85 | 258.29M |
| October 10, 2025 | 7.15 | 7.99 | 7.99 | 7.99 | 7.12 | 211.28M |
| October 09, 2025 | 7.2 | 7.26 | 7.26 | 7.36 | 7.06 | 202.05M |
| September 30, 2025 | 6.48 | 6.69 | 6.69 | 6.74 | 6.46 | 126.31M |
| September 29, 2025 | 6.12 | 6.4 | 6.4 | 6.42 | 6.09 | 93.85M |
| September 26, 2025 | 6.13 | 6.05 | 6.05 | 6.27 | 6.05 | 59.84M |
| September 25, 2025 | 6.45 | 6.18 | 6.18 | 6.5 | 6.15 | 73.13M |
| September 24, 2025 | 6.17 | 6.32 | 6.32 | 6.36 | 6.11 | 59.93M |
| September 23, 2025 | 6.36 | 6.28 | 6.28 | 6.63 | 6.17 | 103.74M |
| September 22, 2025 | 6.28 | 6.29 | 6.29 | 6.39 | 6.15 | 65.05M |
| September 19, 2025 | 6.11 | 6.12 | 6.12 | 6.22 | 6.06 | 60.75M |
| September 18, 2025 | 6.32 | 6.07 | 6.07 | 6.38 | 6.03 | 107.07M |
| September 17, 2025 | 6.48 | 6.43 | 6.43 | 6.5 | 6.35 | 68.14M |
| September 16, 2025 | 6.69 | 6.53 | 6.53 | 6.69 | 6.27 | 108.08M |
| September 15, 2025 | 6.59 | 6.47 | 6.47 | 6.59 | 6.35 | 101.04M |
| September 12, 2025 | 6.52 | 6.57 | 6.57 | 6.75 | 6.42 | 157.67M |
| September 11, 2025 | 6.16 | 6.52 | 6.52 | 6.67 | 6.05 | 152.16M |
| September 10, 2025 | 6.02 | 6.15 | 6.15 | 6.19 | 5.98 | 90.92M |
| September 09, 2025 | 6.1 | 6.13 | 6.13 | 6.33 | 6.04 | 123.87M |
| September 08, 2025 | 6.03 | 6.03 | 6.03 | 6.13 | 5.92 | 80.98M |
| September 05, 2025 | 5.68 | 5.96 | 5.96 | 5.96 | 5.66 | 82.54M |
| September 04, 2025 | 5.9 | 5.69 | 5.69 | 6 | 5.6 | 109.03M |
| September 03, 2025 | 6.2 | 5.92 | 5.92 | 6.24 | 5.87 | 127.3M |
| September 02, 2025 | 6.12 | 6.1 | 6.1 | 6.36 | 5.99 | 160.27M |
| September 01, 2025 | 6 | 6.06 | 6.06 | 6.14 | 5.84 | 133.98M |
| August 29, 2025 | 5.81 | 5.85 | 5.85 | 5.93 | 5.58 | 119.91M |
| August 28, 2025 | 5.81 | 5.93 | 5.93 | 5.95 | 5.69 | 114.77M |
| August 27, 2025 | 5.99 | 5.83 | 5.83 | 6.08 | 5.82 | 141.37M |
| August 26, 2025 | 5.88 | 6.09 | 6.09 | 6.21 | 5.85 | 167.66M |
| August 25, 2025 | 5.85 | 5.89 | 5.89 | 6.01 | 5.72 | 215.75M |
| August 22, 2025 | 5.16 | 5.69 | 5.69 | 5.69 | 5.15 | 199.42M |
| August 21, 2025 | 4.97 | 5.17 | 5.17 | 5.3 | 4.96 | 133.55M |
| August 20, 2025 | 4.8 | 4.94 | 4.94 | 4.98 | 4.79 | 61.72M |
| August 19, 2025 | 4.87 | 4.83 | 4.83 | 4.9 | 4.8 | 44.31M |
| August 18, 2025 | 4.84 | 4.86 | 4.86 | 4.9 | 4.78 | 59.69M |
| August 15, 2025 | 4.65 | 4.82 | 4.82 | 4.87 | 4.65 | 75.1M |
| August 14, 2025 | 4.76 | 4.69 | 4.69 | 4.8 | 4.67 | 52.92M |
| August 13, 2025 | 4.62 | 4.75 | 4.75 | 4.76 | 4.62 | 71.1M |
| August 12, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.6 | 29.24M |
| August 11, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.6 | 43.63M |
| August 08, 2025 | 4.62 | 4.69 | 4.69 | 4.74 | 4.62 | 66.69M |
| August 07, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.54 | 42.09M |
| August 06, 2025 | 4.6 | 4.61 | 4.61 | 4.65 | 4.58 | 49.38M |
| August 05, 2025 | 4.63 | 4.6 | 4.6 | 4.7 | 4.58 | 79.18M |
| August 04, 2025 | 4.41 | 4.59 | 4.59 | 4.66 | 4.41 | 93.88M |
| August 01, 2025 | 4.25 | 4.4 | 4.4 | 4.42 | 4.25 | 49.2M |
| July 31, 2025 | 4.3 | 4.29 | 4.29 | 4.32 | 4.28 | 37.98M |
| July 30, 2025 | 4.43 | 4.35 | 4.35 | 4.44 | 4.31 | 47.05M |
| July 29, 2025 | 4.48 | 4.41 | 4.41 | 4.49 | 4.39 | 50.49M |
| July 28, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.38 | 57.73M |
| July 25, 2025 | 4.6 | 4.52 | 4.52 | 4.68 | 4.51 | 58.8M |
| July 24, 2025 | 4.46 | 4.61 | 4.61 | 4.61 | 4.44 | 86.35M |
| July 23, 2025 | 4.55 | 4.48 | 4.48 | 4.57 | 4.47 | 70.89M |
| July 22, 2025 | 4.58 | 4.53 | 4.53 | 4.61 | 4.5 | 73.39M |
| July 21, 2025 | 4.5 | 4.54 | 4.54 | 4.58 | 4.48 | 61.9M |
| July 18, 2025 | 4.48 | 4.51 | 4.51 | 4.55 | 4.44 | 65.72M |
