8.28
+0.06(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.25 | 8.28 | 8.28 | 8.47 | 8.21 | 31.73M |
| September 25, 2025 | 8.18 | 8.22 | 8.22 | 8.28 | 8.15 | 19.09M |
| September 24, 2025 | 8.1 | 8.18 | 8.18 | 8.2 | 8.06 | 14.53M |
| September 23, 2025 | 8.18 | 8.14 | 8.14 | 8.22 | 7.98 | 21.51M |
| September 22, 2025 | 8.25 | 8.18 | 8.18 | 8.28 | 8.11 | 16.44M |
| September 19, 2025 | 8.31 | 8.25 | 8.25 | 8.34 | 8.2 | 18.91M |
| September 18, 2025 | 8.46 | 8.3 | 8.3 | 8.47 | 8.25 | 32.5M |
| September 17, 2025 | 8.41 | 8.51 | 8.51 | 8.52 | 8.36 | 32.29M |
| September 16, 2025 | 8.36 | 8.39 | 8.39 | 8.39 | 8.26 | 18.31M |
| September 15, 2025 | 8.38 | 8.34 | 8.34 | 8.46 | 8.31 | 18.12M |
| September 12, 2025 | 8.44 | 8.4 | 8.4 | 8.46 | 8.37 | 18.1M |
| September 11, 2025 | 8.33 | 8.44 | 8.44 | 8.44 | 8.23 | 22.11M |
| September 10, 2025 | 8.37 | 8.32 | 8.32 | 8.38 | 8.29 | 16.57M |
| September 09, 2025 | 8.48 | 8.37 | 8.37 | 8.49 | 8.35 | 19.06M |
| September 08, 2025 | 8.4 | 8.49 | 8.49 | 8.57 | 8.39 | 19.67M |
| September 05, 2025 | 8.33 | 8.43 | 8.43 | 8.43 | 8.26 | 20.07M |
| September 04, 2025 | 8.34 | 8.33 | 8.33 | 8.45 | 8.22 | 24.82M |
| September 03, 2025 | 8.61 | 8.35 | 8.35 | 8.65 | 8.32 | 30.31M |
| September 02, 2025 | 8.74 | 8.63 | 8.63 | 8.81 | 8.55 | 28.07M |
| September 01, 2025 | 8.72 | 8.78 | 8.78 | 8.78 | 8.67 | 27.1M |
| August 29, 2025 | 8.78 | 8.72 | 8.72 | 8.85 | 8.71 | 26.03M |
| August 28, 2025 | 8.76 | 8.78 | 8.78 | 8.84 | 8.47 | 46.63M |
| August 27, 2025 | 9.03 | 8.76 | 8.76 | 9.04 | 8.75 | 47.54M |
| August 26, 2025 | 8.97 | 9.04 | 9.04 | 9.12 | 8.89 | 46.27M |
| August 25, 2025 | 9.06 | 8.99 | 8.99 | 9.06 | 8.92 | 49.38M |
| August 22, 2025 | 8.95 | 8.99 | 8.99 | 9 | 8.83 | 52.56M |
| August 21, 2025 | 9.05 | 8.95 | 8.95 | 9.21 | 8.91 | 82.03M |
| August 20, 2025 | 8.88 | 8.93 | 8.93 | 8.94 | 8.81 | 42.64M |
| August 19, 2025 | 8.84 | 8.93 | 8.93 | 9.02 | 8.79 | 69.46M |
| August 18, 2025 | 8.74 | 8.77 | 8.77 | 8.79 | 8.7 | 44.13M |
| August 15, 2025 | 8.58 | 8.71 | 8.71 | 8.74 | 8.54 | 25.61M |
| August 14, 2025 | 8.76 | 8.58 | 8.58 | 8.76 | 8.58 | 32.95M |
| August 13, 2025 | 8.72 | 8.73 | 8.73 | 8.75 | 8.69 | 23.9M |
| August 12, 2025 | 8.79 | 8.72 | 8.72 | 8.79 | 8.68 | 23.92M |
| August 11, 2025 | 8.74 | 8.78 | 8.78 | 8.83 | 8.72 | 23.85M |
| August 08, 2025 | 8.76 | 8.73 | 8.73 | 8.79 | 8.72 | 19.42M |
| August 07, 2025 | 8.83 | 8.79 | 8.79 | 8.85 | 8.72 | 28.3M |
| August 06, 2025 | 8.76 | 8.82 | 8.82 | 8.84 | 8.71 | 30.37M |
| August 05, 2025 | 8.67 | 8.76 | 8.76 | 8.77 | 8.66 | 25.66M |
| August 04, 2025 | 8.55 | 8.67 | 8.67 | 8.67 | 8.52 | 18.95M |
| August 01, 2025 | 8.67 | 8.6 | 8.6 | 8.7 | 8.55 | 25.13M |
| July 31, 2025 | 8.78 | 8.67 | 8.67 | 8.86 | 8.66 | 33.96M |
| July 30, 2025 | 8.9 | 8.79 | 8.79 | 8.9 | 8.72 | 33.36M |
| July 29, 2025 | 8.89 | 8.91 | 8.91 | 8.91 | 8.74 | 39.9M |
| July 28, 2025 | 8.95 | 8.9 | 8.9 | 8.97 | 8.86 | 40.96M |
| July 25, 2025 | 9.02 | 8.93 | 8.93 | 9.03 | 8.92 | 44.15M |
| July 24, 2025 | 8.89 | 9.05 | 9.05 | 9.09 | 8.84 | 72.6M |
| July 23, 2025 | 9.64 | 9.14 | 9.14 | 9.68 | 9.12 | 117.98M |
| July 22, 2025 | 9.31 | 9.64 | 9.64 | 9.93 | 9.18 | 176.46M |
| July 21, 2025 | 8.91 | 9.31 | 9.31 | 9.58 | 8.91 | 161.56M |
| July 18, 2025 | 8.77 | 8.74 | 8.74 | 8.78 | 8.66 | 35.54M |
| July 17, 2025 | 8.73 | 8.77 | 8.77 | 8.77 | 8.62 | 34.94M |
| July 16, 2025 | 8.73 | 8.72 | 8.72 | 8.83 | 8.66 | 32.7M |
| July 15, 2025 | 8.8 | 8.73 | 8.73 | 8.89 | 8.66 | 46.52M |
| July 14, 2025 | 8.91 | 8.86 | 8.86 | 9.14 | 8.85 | 77.54M |
| July 11, 2025 | 8.79 | 8.8 | 8.8 | 8.82 | 8.66 | 40.65M |
| July 10, 2025 | 8.81 | 8.79 | 8.79 | 8.89 | 8.72 | 43.13M |
| July 09, 2025 | 8.85 | 8.82 | 8.82 | 9.01 | 8.78 | 68.53M |
| July 08, 2025 | 9 | 8.92 | 8.92 | 9 | 8.76 | 98.91M |
| July 07, 2025 | 8.5 | 9.14 | 9.14 | 9.24 | 8.5 | 152.17M |