8.23
-0.25(-2.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.47 | 8.23 | 8.23 | 8.51 | 8.2 | 6.09M |
| October 16, 2025 | 8.63 | 8.48 | 8.48 | 8.67 | 8.4 | 5.24M |
| October 15, 2025 | 8.53 | 8.68 | 8.68 | 8.68 | 8.49 | 5.3M |
| October 14, 2025 | 8.6 | 8.53 | 8.53 | 8.69 | 8.5 | 6.68M |
| October 13, 2025 | 8.25 | 8.53 | 8.53 | 8.55 | 8.18 | 8.48M |
| October 10, 2025 | 8.58 | 8.63 | 8.63 | 8.67 | 8.52 | 7.98M |
| October 09, 2025 | 8.65 | 8.58 | 8.58 | 8.66 | 8.49 | 7.36M |
| September 30, 2025 | 8.48 | 8.48 | 8.48 | 8.51 | 8.41 | 5.5M |
| September 29, 2025 | 8.48 | 8.43 | 8.43 | 8.5 | 8.25 | 6.28M |
| September 26, 2025 | 8.39 | 8.4 | 8.4 | 8.59 | 8.32 | 8.74M |
| September 25, 2025 | 8.49 | 8.43 | 8.43 | 8.61 | 8.42 | 8.7M |
| September 24, 2025 | 8.48 | 8.49 | 8.49 | 8.53 | 8.39 | 5.89M |
| September 23, 2025 | 8.56 | 8.42 | 8.42 | 8.57 | 8.21 | 9.55M |
| September 22, 2025 | 8.66 | 8.57 | 8.57 | 8.68 | 8.53 | 7.2M |
| September 19, 2025 | 8.8 | 8.66 | 8.66 | 8.84 | 8.58 | 11.09M |
| September 18, 2025 | 9.01 | 8.8 | 8.8 | 9.12 | 8.73 | 13.01M |
| September 17, 2025 | 9.06 | 9.02 | 9.02 | 9.06 | 8.92 | 7.64M |
| September 16, 2025 | 8.96 | 9.06 | 9.06 | 9.06 | 8.92 | 8.23M |
| September 15, 2025 | 9.01 | 8.95 | 8.95 | 9.03 | 8.87 | 8.49M |
| September 12, 2025 | 9.09 | 9.02 | 9.02 | 9.19 | 9 | 8.21M |
| September 11, 2025 | 9.03 | 9.12 | 9.12 | 9.15 | 8.92 | 9.59M |
| September 10, 2025 | 9.11 | 9.05 | 9.05 | 9.2 | 9.01 | 7.34M |
| September 09, 2025 | 9.2 | 9.09 | 9.09 | 9.22 | 9.01 | 8.31M |
| September 08, 2025 | 9.05 | 9.17 | 9.17 | 9.18 | 9.03 | 12.06M |
| September 05, 2025 | 8.79 | 9.05 | 9.05 | 9.09 | 8.68 | 13.44M |
| September 04, 2025 | 8.78 | 8.78 | 8.78 | 8.93 | 8.61 | 11.79M |
| September 03, 2025 | 9.09 | 8.73 | 8.73 | 9.19 | 8.71 | 13.58M |
| September 02, 2025 | 9.16 | 9.09 | 9.09 | 9.28 | 8.95 | 15.63M |
| September 01, 2025 | 8.99 | 9.14 | 9.14 | 9.15 | 8.96 | 12.97M |
| August 29, 2025 | 9.12 | 8.95 | 8.95 | 9.13 | 8.92 | 13.58M |
| August 28, 2025 | 9.2 | 9.13 | 9.13 | 9.21 | 8.77 | 23.12M |
| August 27, 2025 | 9.15 | 9.2 | 9.2 | 9.4 | 9.13 | 27.1M |
| August 26, 2025 | 9.07 | 9.15 | 9.15 | 9.3 | 8.98 | 19.03M |
| August 25, 2025 | 9 | 9.15 | 9.15 | 9.4 | 8.95 | 23.03M |
| August 22, 2025 | 9.01 | 8.98 | 8.98 | 9.03 | 8.91 | 11.93M |
| August 21, 2025 | 9.19 | 9.03 | 9.03 | 9.19 | 8.96 | 18.43M |
| August 20, 2025 | 8.94 | 9.16 | 9.16 | 9.19 | 8.89 | 25.91M |
| August 19, 2025 | 8.84 | 8.94 | 8.94 | 8.96 | 8.82 | 14.51M |
| August 18, 2025 | 8.78 | 8.85 | 8.85 | 8.92 | 8.76 | 13.73M |
| August 15, 2025 | 8.7 | 8.74 | 8.74 | 8.75 | 8.67 | 12.79M |
| August 14, 2025 | 8.88 | 8.71 | 8.71 | 8.9 | 8.7 | 16.28M |
| August 13, 2025 | 8.92 | 8.9 | 8.9 | 8.98 | 8.86 | 15.58M |
| August 12, 2025 | 9.03 | 8.9 | 8.9 | 9.05 | 8.88 | 17.54M |
| August 11, 2025 | 8.85 | 9.08 | 9.08 | 9.1 | 8.85 | 27.82M |
| August 08, 2025 | 8.86 | 8.86 | 8.86 | 8.88 | 8.75 | 18.74M |
| August 07, 2025 | 8.84 | 8.83 | 8.83 | 8.88 | 8.79 | 20.4M |
| August 06, 2025 | 9 | 8.89 | 8.89 | 9.08 | 8.85 | 35.15M |
| August 05, 2025 | 9.1 | 9.01 | 9.01 | 9.22 | 8.96 | 35.79M |
| August 04, 2025 | 9.3 | 9.1 | 9.1 | 9.56 | 9.06 | 57.25M |
| August 01, 2025 | 10.5 | 10.02 | 10.02 | 10.72 | 10.02 | 62.94M |
| July 31, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 10.45 | 89.81M |
| July 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 3.19M |
| July 29, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 1.48M |
| July 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 25, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 23, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 21, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
| July 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |