8.47
+0.03(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.45 | 8.47 | 8.47 | 8.52 | 8.41 | 8.9M |
| September 25, 2025 | 8.48 | 8.44 | 8.44 | 8.5 | 8.39 | 7.79M |
| September 24, 2025 | 8.37 | 8.47 | 8.47 | 8.51 | 8.34 | 10.55M |
| September 23, 2025 | 8.41 | 8.37 | 8.37 | 8.42 | 8.28 | 11.4M |
| September 22, 2025 | 8.54 | 8.42 | 8.42 | 8.54 | 8.39 | 10.75M |
| September 19, 2025 | 8.54 | 8.54 | 8.54 | 8.56 | 8.49 | 8.47M |
| September 18, 2025 | 8.64 | 8.54 | 8.54 | 8.66 | 8.51 | 13.35M |
| September 17, 2025 | 8.65 | 8.65 | 8.65 | 8.72 | 8.61 | 10.09M |
| September 16, 2025 | 8.66 | 8.67 | 8.67 | 8.69 | 8.6 | 8.84M |
| September 15, 2025 | 8.69 | 8.66 | 8.66 | 8.73 | 8.64 | 8.81M |
| September 12, 2025 | 8.79 | 8.71 | 8.71 | 8.82 | 8.7 | 11.08M |
| September 11, 2025 | 8.75 | 8.79 | 8.79 | 8.79 | 8.68 | 11.7M |
| September 10, 2025 | 8.72 | 8.77 | 8.77 | 8.78 | 8.7 | 10.48M |
| September 09, 2025 | 8.76 | 8.75 | 8.75 | 8.76 | 8.67 | 10.01M |
| September 08, 2025 | 8.65 | 8.76 | 8.76 | 8.77 | 8.62 | 13.28M |
| September 05, 2025 | 8.7 | 8.67 | 8.67 | 8.7 | 8.57 | 13M |
| September 04, 2025 | 8.57 | 8.69 | 8.69 | 8.7 | 8.5 | 18.79M |
| September 03, 2025 | 8.73 | 8.54 | 8.54 | 8.78 | 8.52 | 16.82M |
| September 02, 2025 | 8.69 | 8.73 | 8.73 | 8.78 | 8.61 | 16.71M |
| September 01, 2025 | 8.7 | 8.69 | 8.69 | 8.75 | 8.64 | 17.64M |
| August 29, 2025 | 8.72 | 8.79 | 8.79 | 8.9 | 8.71 | 21.86M |
| August 28, 2025 | 8.7 | 8.71 | 8.71 | 8.83 | 8.59 | 21.42M |
| August 27, 2025 | 8.85 | 8.71 | 8.71 | 8.88 | 8.7 | 20.06M |
| August 26, 2025 | 8.84 | 8.86 | 8.86 | 8.91 | 8.8 | 16.66M |
| August 25, 2025 | 8.79 | 8.85 | 8.85 | 8.86 | 8.77 | 23.29M |
| August 22, 2025 | 8.8 | 8.79 | 8.79 | 8.8 | 8.7 | 14.98M |
| August 21, 2025 | 8.77 | 8.8 | 8.8 | 8.81 | 8.74 | 16.93M |
| August 20, 2025 | 8.65 | 8.78 | 8.78 | 8.8 | 8.63 | 21.42M |
| August 19, 2025 | 8.67 | 8.67 | 8.67 | 8.68 | 8.62 | 14.66M |
| August 18, 2025 | 8.57 | 8.62 | 8.62 | 8.66 | 8.56 | 14.36M |
| August 15, 2025 | 8.53 | 8.57 | 8.57 | 8.59 | 8.53 | 14.09M |
| August 14, 2025 | 8.69 | 8.55 | 8.55 | 8.73 | 8.55 | 18.28M |
| August 13, 2025 | 8.71 | 8.69 | 8.69 | 8.74 | 8.64 | 12.26M |
| August 12, 2025 | 8.6 | 8.69 | 8.69 | 8.75 | 8.57 | 20.96M |
| August 11, 2025 | 8.57 | 8.6 | 8.6 | 8.6 | 8.55 | 13.03M |
| August 08, 2025 | 8.53 | 8.55 | 8.55 | 8.56 | 8.52 | 9.54M |
| August 07, 2025 | 8.51 | 8.56 | 8.56 | 8.59 | 8.5 | 13.83M |
| August 06, 2025 | 8.53 | 8.53 | 8.53 | 8.56 | 8.47 | 11.56M |
| August 05, 2025 | 8.53 | 8.53 | 8.53 | 8.54 | 8.5 | 11.28M |
| August 04, 2025 | 8.49 | 8.53 | 8.53 | 8.53 | 8.44 | 14.4M |
| August 01, 2025 | 8.5 | 8.54 | 8.54 | 8.58 | 8.48 | 13.71M |
| July 31, 2025 | 8.71 | 8.54 | 8.54 | 8.71 | 8.51 | 26.49M |
| July 30, 2025 | 8.68 | 8.87 | 8.71 | 8.95 | 8.65 | 42.46M |
| July 29, 2025 | 9.16 | 8.77 | 8.77 | 9.25 | 8.74 | 59.44M |
| July 28, 2025 | 8.72 | 8.68 | 8.68 | 8.74 | 8.66 | 9.57M |
| July 25, 2025 | 8.75 | 8.72 | 8.72 | 8.79 | 8.7 | 12.44M |
| July 24, 2025 | 8.66 | 8.75 | 8.75 | 8.78 | 8.61 | 16.53M |
| July 23, 2025 | 8.72 | 8.65 | 8.65 | 8.77 | 8.63 | 15.3M |
| July 22, 2025 | 8.67 | 8.7 | 8.7 | 8.7 | 8.61 | 12.09M |
| July 21, 2025 | 8.6 | 8.67 | 8.67 | 8.69 | 8.57 | 15.94M |
| July 18, 2025 | 8.58 | 8.58 | 8.58 | 8.6 | 8.53 | 7.32M |
| July 17, 2025 | 8.54 | 8.58 | 8.58 | 8.67 | 8.53 | 14.59M |
| July 16, 2025 | 8.48 | 8.53 | 8.53 | 8.54 | 8.46 | 7.29M |
| July 15, 2025 | 8.53 | 8.46 | 8.46 | 8.56 | 8.44 | 10.46M |
| July 14, 2025 | 8.57 | 8.55 | 8.55 | 8.59 | 8.53 | 10.48M |
| July 11, 2025 | 8.52 | 8.57 | 8.57 | 8.59 | 8.5 | 13.69M |
| July 10, 2025 | 8.46 | 8.51 | 8.51 | 8.52 | 8.46 | 8.11M |
| July 09, 2025 | 8.45 | 8.46 | 8.46 | 8.5 | 8.45 | 8.76M |
| July 08, 2025 | 8.44 | 8.47 | 8.47 | 8.47 | 8.42 | 8.09M |
| July 07, 2025 | 8.42 | 8.45 | 8.45 | 8.46 | 8.41 | 6.11M |