8.12
+0.1(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.97 | 8.12 | 8.12 | 8.45 | 7.81 | 17.6M |
| September 25, 2025 | 7.99 | 8.02 | 8.02 | 8.18 | 7.98 | 10.99M |
| September 24, 2025 | 8.2 | 8.13 | 8.13 | 8.48 | 7.93 | 16.88M |
| September 23, 2025 | 8.39 | 8.23 | 8.23 | 8.51 | 8.01 | 18.4M |
| September 22, 2025 | 8.5 | 8.39 | 8.39 | 8.61 | 8.16 | 32.39M |
| September 19, 2025 | 7.69 | 8.43 | 8.43 | 8.47 | 7.65 | 49.4M |
| September 18, 2025 | 7.37 | 7.7 | 7.7 | 7.8 | 7.35 | 22.49M |
| September 17, 2025 | 7.44 | 7.35 | 7.35 | 7.44 | 7.29 | 10.98M |
| September 16, 2025 | 7.5 | 7.44 | 7.44 | 7.57 | 7.35 | 10.86M |
| September 15, 2025 | 7.68 | 7.52 | 7.52 | 7.7 | 7.5 | 9.75M |
| September 12, 2025 | 7.67 | 7.66 | 7.66 | 7.79 | 7.65 | 10.02M |
| September 11, 2025 | 8.02 | 7.75 | 7.75 | 8.02 | 7.58 | 12.96M |
| September 10, 2025 | 8 | 7.98 | 7.98 | 8.25 | 7.83 | 15.28M |
| September 09, 2025 | 8.18 | 7.94 | 7.94 | 8.37 | 7.9 | 18.09M |
| September 08, 2025 | 7.58 | 8.18 | 8.18 | 8.35 | 7.58 | 24.13M |
| September 05, 2025 | 7.73 | 7.61 | 7.61 | 7.73 | 7.42 | 9.53M |
| September 04, 2025 | 7.6 | 7.65 | 7.65 | 7.8 | 7.56 | 8.1M |
| September 03, 2025 | 7.75 | 7.64 | 7.64 | 7.85 | 7.59 | 7.87M |
| September 02, 2025 | 7.85 | 7.77 | 7.77 | 7.88 | 7.63 | 9.64M |
| September 01, 2025 | 7.95 | 7.85 | 7.85 | 7.97 | 7.8 | 12.22M |
| August 29, 2025 | 8 | 7.97 | 7.97 | 8.05 | 7.91 | 7.24M |
| August 28, 2025 | 8.09 | 8 | 8 | 8.19 | 7.74 | 11.91M |
| August 27, 2025 | 8.39 | 8.1 | 8.1 | 8.39 | 8.09 | 12.22M |
| August 26, 2025 | 8.57 | 8.29 | 8.29 | 8.6 | 8.28 | 19.29M |
| August 25, 2025 | 8.48 | 8.62 | 8.62 | 8.95 | 8.37 | 27.66M |
| August 22, 2025 | 8.26 | 8.54 | 8.54 | 8.71 | 8.11 | 28.34M |
| August 21, 2025 | 8.2 | 8.19 | 8.19 | 8.26 | 8.1 | 13.01M |
| August 20, 2025 | 8.12 | 8.19 | 8.19 | 8.3 | 8.02 | 16.31M |
| August 19, 2025 | 8.16 | 8.13 | 8.13 | 8.24 | 7.96 | 11.45M |
| August 18, 2025 | 7.76 | 8.09 | 8.09 | 8.15 | 7.75 | 18.56M |
| August 15, 2025 | 7.85 | 7.79 | 7.79 | 7.86 | 7.66 | 12.82M |
| August 14, 2025 | 7.85 | 7.86 | 7.86 | 8.06 | 7.78 | 17.91M |
| August 13, 2025 | 7.73 | 7.82 | 7.82 | 7.97 | 7.61 | 15.5M |
| August 12, 2025 | 7.88 | 7.75 | 7.75 | 7.9 | 7.7 | 12.76M |
| August 11, 2025 | 7.66 | 7.88 | 7.88 | 7.94 | 7.23 | 26.7M |
| August 08, 2025 | 7.62 | 7.65 | 7.65 | 7.71 | 7.45 | 18.41M |
| August 07, 2025 | 8.12 | 7.62 | 7.62 | 8.22 | 7.45 | 35.43M |
| August 06, 2025 | 8.26 | 8.25 | 8.25 | 8.35 | 8.15 | 13.74M |
| August 05, 2025 | 8.32 | 8.3 | 8.3 | 8.55 | 8.25 | 10.94M |
| August 04, 2025 | 8.26 | 8.32 | 8.32 | 8.38 | 8.1 | 9.02M |
| August 01, 2025 | 8.34 | 8.34 | 8.34 | 8.45 | 8.23 | 9.76M |
| July 31, 2025 | 9.04 | 8.33 | 8.33 | 9.06 | 8.31 | 20.25M |
| July 30, 2025 | 8.65 | 8.88 | 8.88 | 9 | 8.6 | 13M |
| July 29, 2025 | 9.03 | 8.69 | 8.69 | 9.08 | 8.68 | 11.46M |
| July 28, 2025 | 8.89 | 9.03 | 9.03 | 9.1 | 8.85 | 13.47M |
| July 25, 2025 | 8.85 | 9.02 | 9.02 | 9.37 | 8.82 | 19.24M |
| July 24, 2025 | 8.7 | 8.85 | 8.85 | 8.88 | 8.61 | 12.19M |
| July 23, 2025 | 8.86 | 8.67 | 8.67 | 8.86 | 8.56 | 14.37M |
| July 22, 2025 | 8.46 | 8.83 | 8.83 | 9.1 | 8.38 | 29.52M |
| July 21, 2025 | 8.4 | 8.46 | 8.46 | 8.48 | 8.26 | 16.27M |
| July 18, 2025 | 8.35 | 8.28 | 8.28 | 8.49 | 8.17 | 13.96M |
| July 17, 2025 | 8.34 | 8.35 | 8.35 | 8.52 | 8.25 | 14.4M |
| July 16, 2025 | 8.33 | 8.31 | 8.31 | 8.46 | 8.27 | 15.58M |
| July 15, 2025 | 8.36 | 8.4 | 8.4 | 8.5 | 8 | 31.21M |
| July 14, 2025 | 8.56 | 8.56 | 8.56 | 8.79 | 8.56 | 37.25M |
| July 11, 2025 | 9.91 | 9.51 | 9.51 | 9.91 | 9.43 | 30.45M |
| July 10, 2025 | 9.5 | 9.7 | 9.7 | 10.04 | 9.35 | 55.8M |
| July 09, 2025 | 8.28 | 9.22 | 9.22 | 9.22 | 8.28 | 31.8M |
| July 08, 2025 | 8.65 | 8.38 | 8.38 | 8.74 | 8.25 | 20.74M |
| July 07, 2025 | 8.78 | 8.69 | 8.69 | 8.88 | 8.61 | 13.46M |