8.90
+0.06(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.85 | 8.9 | 8.9 | 9.16 | 8.77 | 90.43M |
| September 29, 2025 | 8.5 | 8.84 | 8.84 | 8.96 | 8.22 | 127.05M |
| September 26, 2025 | 8.53 | 8.45 | 8.45 | 8.84 | 8.45 | 99.24M |
| September 25, 2025 | 8.55 | 8.67 | 8.67 | 9.02 | 8.46 | 124.82M |
| September 24, 2025 | 8.54 | 8.57 | 8.57 | 8.65 | 8.26 | 123.53M |
| September 23, 2025 | 8.71 | 8.63 | 8.63 | 8.98 | 8.4 | 168.56M |
| September 22, 2025 | 9.1 | 8.71 | 8.71 | 9.16 | 8.71 | 241.78M |
| September 19, 2025 | 8.09 | 8.67 | 8.67 | 8.67 | 8.09 | 96.8M |
| September 18, 2025 | 8.22 | 7.88 | 7.88 | 8.29 | 7.8 | 135.51M |
| September 17, 2025 | 8.28 | 8.27 | 8.27 | 8.57 | 8.16 | 109.47M |
| September 16, 2025 | 8.21 | 8.22 | 8.22 | 8.52 | 8.18 | 135.57M |
| September 15, 2025 | 7.93 | 8.44 | 8.44 | 8.7 | 7.92 | 213.06M |
| September 12, 2025 | 7.66 | 7.91 | 7.91 | 8.2 | 7.66 | 136.19M |
| September 11, 2025 | 7.44 | 7.56 | 7.56 | 7.62 | 7.38 | 89.68M |
| September 10, 2025 | 7.34 | 7.48 | 7.48 | 7.64 | 7.25 | 98.94M |
| September 09, 2025 | 7.29 | 7.37 | 7.37 | 7.58 | 7.22 | 99.05M |
| September 08, 2025 | 7.37 | 7.37 | 7.37 | 7.63 | 7.27 | 141.21M |
| September 05, 2025 | 6.83 | 7.32 | 7.32 | 7.51 | 6.8 | 144.11M |
| September 04, 2025 | 6.87 | 6.83 | 6.83 | 6.96 | 6.72 | 59.75M |
| September 03, 2025 | 6.82 | 6.87 | 6.87 | 7 | 6.7 | 88.45M |
| September 02, 2025 | 6.66 | 6.81 | 6.81 | 7.08 | 6.65 | 85.09M |
| September 01, 2025 | 6.62 | 6.63 | 6.63 | 6.72 | 6.55 | 27.31M |
| August 29, 2025 | 6.76 | 6.61 | 6.61 | 6.76 | 6.55 | 35.18M |
| August 28, 2025 | 6.72 | 6.74 | 6.74 | 6.77 | 6.54 | 42.13M |
| August 27, 2025 | 6.85 | 6.7 | 6.7 | 6.89 | 6.69 | 49.22M |
| August 26, 2025 | 6.84 | 6.84 | 6.84 | 6.88 | 6.75 | 43.82M |
| August 25, 2025 | 6.82 | 6.84 | 6.84 | 6.92 | 6.78 | 57.64M |
| August 22, 2025 | 6.77 | 6.82 | 6.82 | 6.83 | 6.69 | 45.96M |
| August 21, 2025 | 6.72 | 6.77 | 6.77 | 6.8 | 6.71 | 40.52M |
| August 20, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.65 | 27.02M |
| August 19, 2025 | 6.71 | 6.72 | 6.72 | 6.76 | 6.68 | 31.1M |
| August 18, 2025 | 6.67 | 6.7 | 6.7 | 6.75 | 6.62 | 39.53M |
| August 15, 2025 | 6.59 | 6.65 | 6.65 | 6.66 | 6.58 | 28.17M |
| August 14, 2025 | 6.75 | 6.58 | 6.58 | 6.76 | 6.56 | 33.7M |
| August 13, 2025 | 6.69 | 6.71 | 6.71 | 6.83 | 6.66 | 45.77M |
| August 12, 2025 | 6.64 | 6.67 | 6.67 | 6.75 | 6.56 | 44.75M |
| August 11, 2025 | 6.8 | 6.73 | 6.73 | 6.85 | 6.69 | 37.51M |
| August 08, 2025 | 6.61 | 6.72 | 6.72 | 6.79 | 6.56 | 47.91M |
| August 07, 2025 | 6.61 | 6.6 | 6.6 | 6.67 | 6.58 | 21.91M |
| August 06, 2025 | 6.61 | 6.62 | 6.62 | 6.66 | 6.59 | 20.61M |
| August 05, 2025 | 6.55 | 6.61 | 6.61 | 6.61 | 6.5 | 16.24M |
| August 04, 2025 | 6.55 | 6.55 | 6.55 | 6.59 | 6.39 | 18M |
| August 01, 2025 | 6.45 | 6.59 | 6.59 | 6.79 | 6.45 | 34.42M |
| July 31, 2025 | 6.56 | 6.46 | 6.46 | 6.56 | 6.44 | 18.9M |
| July 30, 2025 | 6.55 | 6.57 | 6.57 | 6.65 | 6.52 | 21.07M |
| July 29, 2025 | 6.58 | 6.55 | 6.55 | 6.58 | 6.48 | 18.25M |
| July 28, 2025 | 6.67 | 6.59 | 6.59 | 6.69 | 6.56 | 20.05M |
| July 25, 2025 | 6.63 | 6.67 | 6.67 | 6.72 | 6.61 | 30.32M |
| July 24, 2025 | 6.61 | 6.65 | 6.65 | 6.67 | 6.61 | 21.99M |
| July 23, 2025 | 6.69 | 6.62 | 6.62 | 6.74 | 6.61 | 26.85M |
| July 22, 2025 | 6.6 | 6.69 | 6.69 | 6.72 | 6.56 | 33.6M |
| July 21, 2025 | 6.51 | 6.63 | 6.63 | 6.65 | 6.49 | 26.59M |
| July 18, 2025 | 6.48 | 6.53 | 6.53 | 6.54 | 6.45 | 18.72M |
| July 17, 2025 | 6.48 | 6.48 | 6.48 | 6.49 | 6.42 | 19.3M |
| July 16, 2025 | 6.47 | 6.47 | 6.47 | 6.54 | 6.46 | 15.3M |
| July 15, 2025 | 6.64 | 6.51 | 6.51 | 6.65 | 6.46 | 28.47M |
| July 14, 2025 | 6.58 | 6.64 | 6.64 | 6.67 | 6.58 | 25.93M |
| July 11, 2025 | 6.62 | 6.58 | 6.58 | 6.63 | 6.54 | 21.02M |
| July 10, 2025 | 6.59 | 6.6 | 6.6 | 6.69 | 6.55 | 24.51M |
| July 09, 2025 | 6.59 | 6.56 | 6.56 | 6.67 | 6.55 | 24.41M |