8.49
+0.04(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.41 | 8.49 | 8.49 | 8.55 | 8.35 | 5.96M |
| September 25, 2025 | 8.42 | 8.45 | 8.45 | 8.54 | 8.41 | 3.89M |
| September 24, 2025 | 8.36 | 8.51 | 8.51 | 8.52 | 8.35 | 4.59M |
| September 23, 2025 | 8.44 | 8.39 | 8.39 | 8.44 | 8.21 | 6.14M |
| September 22, 2025 | 8.58 | 8.44 | 8.44 | 8.6 | 8.4 | 6.82M |
| September 19, 2025 | 8.68 | 8.58 | 8.58 | 8.7 | 8.55 | 5.38M |
| September 18, 2025 | 8.77 | 8.69 | 8.69 | 8.79 | 8.6 | 12.49M |
| September 17, 2025 | 8.84 | 8.77 | 8.77 | 8.84 | 8.73 | 7.7M |
| September 16, 2025 | 8.82 | 8.85 | 8.85 | 8.86 | 8.76 | 4.93M |
| September 15, 2025 | 8.81 | 8.81 | 8.81 | 8.87 | 8.79 | 5.17M |
| September 12, 2025 | 8.89 | 8.84 | 8.84 | 8.96 | 8.84 | 5.9M |
| September 11, 2025 | 8.91 | 8.91 | 8.91 | 8.92 | 8.8 | 7.05M |
| September 10, 2025 | 8.86 | 8.92 | 8.92 | 8.97 | 8.85 | 5.7M |
| September 09, 2025 | 8.88 | 8.9 | 8.9 | 8.9 | 8.8 | 5.96M |
| September 08, 2025 | 8.76 | 8.9 | 8.9 | 8.9 | 8.74 | 7.73M |
| September 05, 2025 | 8.7 | 8.78 | 8.78 | 8.78 | 8.57 | 6.97M |
| September 04, 2025 | 8.64 | 8.69 | 8.69 | 8.72 | 8.58 | 8.09M |
| September 03, 2025 | 8.78 | 8.63 | 8.63 | 8.82 | 8.63 | 7.29M |
| September 02, 2025 | 8.94 | 8.78 | 8.78 | 8.95 | 8.7 | 10.19M |
| September 01, 2025 | 8.95 | 8.94 | 8.94 | 9.02 | 8.86 | 9.73M |
| August 29, 2025 | 8.96 | 8.98 | 8.98 | 9.13 | 8.95 | 16.04M |
| August 28, 2025 | 9.03 | 8.82 | 8.82 | 9.03 | 8.65 | 16.24M |
| August 27, 2025 | 9.23 | 8.96 | 8.96 | 9.27 | 8.96 | 17.58M |
| August 26, 2025 | 9.28 | 9.25 | 9.25 | 9.28 | 9.18 | 12.59M |
| August 25, 2025 | 9.38 | 9.28 | 9.28 | 9.38 | 9.2 | 15.95M |
| August 22, 2025 | 9.31 | 9.28 | 9.28 | 9.38 | 9.19 | 16.74M |
| August 21, 2025 | 9.38 | 9.37 | 9.37 | 9.58 | 9.32 | 25.96M |
| August 20, 2025 | 9.28 | 9.25 | 9.25 | 9.31 | 9.15 | 14.85M |
| August 19, 2025 | 9.38 | 9.31 | 9.31 | 9.45 | 9.22 | 19.3M |
| August 18, 2025 | 9.25 | 9.38 | 9.38 | 9.38 | 9.19 | 23.04M |
| August 15, 2025 | 9.11 | 9.24 | 9.24 | 9.27 | 9.07 | 18.43M |
| August 14, 2025 | 9.1 | 9.19 | 9.19 | 9.29 | 9.08 | 26.66M |
| August 13, 2025 | 9.16 | 9.09 | 9.09 | 9.19 | 9.07 | 17.48M |
| August 12, 2025 | 9.15 | 9.19 | 9.19 | 9.21 | 9.06 | 17.14M |
| August 11, 2025 | 9.07 | 9.14 | 9.14 | 9.17 | 9.05 | 13.56M |
| August 08, 2025 | 9.12 | 9.1 | 9.1 | 9.18 | 9.03 | 15.66M |
| August 07, 2025 | 9.2 | 9.11 | 9.11 | 9.24 | 9.06 | 20.33M |
| August 06, 2025 | 9.43 | 9.23 | 9.23 | 9.44 | 9.18 | 24.67M |
| August 05, 2025 | 9.17 | 9.33 | 9.33 | 9.79 | 9.13 | 30.96M |
| August 04, 2025 | 9.22 | 9.2 | 9.2 | 9.28 | 8.97 | 23.72M |
| August 01, 2025 | 9.59 | 9.3 | 9.3 | 9.64 | 9.25 | 28.29M |
| July 31, 2025 | 9.48 | 9.54 | 9.54 | 9.75 | 9.35 | 35.96M |
| July 30, 2025 | 9.88 | 9.72 | 9.72 | 10.38 | 9.46 | 69.35M |
| July 29, 2025 | 9.61 | 10.22 | 10.22 | 10.67 | 9.5 | 77.53M |
| July 28, 2025 | 9.18 | 9.7 | 9.7 | 9.77 | 9.1 | 45.64M |
| July 25, 2025 | 9.1 | 9.15 | 9.15 | 9.38 | 9.06 | 26.2M |
| July 24, 2025 | 9.01 | 9.1 | 9.1 | 9.11 | 8.96 | 17.32M |
| July 23, 2025 | 8.93 | 9.05 | 9.05 | 9.28 | 8.89 | 29.42M |
| July 22, 2025 | 9 | 8.99 | 8.99 | 9.08 | 8.91 | 12.64M |
| July 21, 2025 | 8.93 | 9.06 | 9.06 | 9.16 | 8.87 | 19.19M |
| July 18, 2025 | 8.75 | 8.93 | 8.93 | 9.04 | 8.67 | 24.78M |
| July 17, 2025 | 8.76 | 8.75 | 8.75 | 8.78 | 8.67 | 11.2M |
| July 16, 2025 | 8.65 | 8.73 | 8.73 | 8.79 | 8.65 | 11.23M |
| July 15, 2025 | 8.81 | 8.68 | 8.68 | 8.83 | 8.58 | 19.39M |
| July 14, 2025 | 8.97 | 8.84 | 8.84 | 8.99 | 8.76 | 19.5M |
| July 11, 2025 | 9.07 | 9 | 9 | 9.14 | 8.96 | 21.11M |
| July 10, 2025 | 8.97 | 9.09 | 9.09 | 9.09 | 8.85 | 31.34M |
| July 09, 2025 | 9.25 | 9.06 | 9.06 | 9.45 | 9.03 | 42.52M |
| July 08, 2025 | 9.05 | 9.08 | 9.08 | 9.1 | 8.96 | 27.15M |
| July 07, 2025 | 9.01 | 9.06 | 9.06 | 9.18 | 8.88 | 39.5M |