8.03
-0.08(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.09 | 8.03 | 8.03 | 8.11 | 8.02 | 1.47M |
| September 25, 2025 | 8.12 | 8.11 | 8.11 | 8.22 | 8.09 | 1.59M |
| September 24, 2025 | 8.07 | 8.13 | 8.13 | 8.16 | 8.06 | 1.42M |
| September 23, 2025 | 8.23 | 8.11 | 8.11 | 8.35 | 8.05 | 2.35M |
| September 22, 2025 | 8.15 | 8.28 | 8.28 | 8.46 | 8.05 | 3.52M |
| September 19, 2025 | 8.08 | 8.15 | 8.15 | 8.3 | 8.07 | 2.13M |
| September 18, 2025 | 8.19 | 8.08 | 8.08 | 8.2 | 8.01 | 2.4M |
| September 17, 2025 | 8.29 | 8.19 | 8.19 | 8.29 | 8.18 | 2.04M |
| September 16, 2025 | 8.2 | 8.3 | 8.3 | 8.36 | 8.16 | 2.07M |
| September 15, 2025 | 8.26 | 8.19 | 8.19 | 8.3 | 8.12 | 2.27M |
| September 12, 2025 | 8.37 | 8.31 | 8.31 | 8.41 | 8.3 | 1.88M |
| September 11, 2025 | 8.44 | 8.37 | 8.37 | 8.47 | 8.28 | 2.68M |
| September 10, 2025 | 8.46 | 8.48 | 8.48 | 8.54 | 8.42 | 1.76M |
| September 09, 2025 | 8.55 | 8.43 | 8.43 | 8.55 | 8.43 | 1.91M |
| September 08, 2025 | 8.53 | 8.55 | 8.55 | 8.6 | 8.45 | 2.51M |
| September 05, 2025 | 8.38 | 8.5 | 8.5 | 8.55 | 8.28 | 2.76M |
| September 04, 2025 | 8.48 | 8.34 | 8.34 | 8.54 | 8.26 | 3.52M |
| September 03, 2025 | 9.11 | 8.58 | 8.58 | 9.18 | 8.58 | 5.2M |
| September 02, 2025 | 8.85 | 9.03 | 9.03 | 9.13 | 8.7 | 6.45M |
| September 01, 2025 | 8.42 | 8.8 | 8.8 | 8.8 | 8.34 | 5.37M |
| August 29, 2025 | 8.53 | 8.38 | 8.38 | 8.53 | 8.28 | 4.94M |
| August 28, 2025 | 8.07 | 8.49 | 8.49 | 8.49 | 8.07 | 8.36M |
| August 27, 2025 | 8.21 | 8.09 | 8.09 | 8.31 | 8.05 | 3.62M |
| August 26, 2025 | 8.19 | 8.25 | 8.25 | 8.32 | 8.16 | 3.96M |
| August 25, 2025 | 8.18 | 8.19 | 8.19 | 8.3 | 8.14 | 4M |
| August 22, 2025 | 8.34 | 8.19 | 8.19 | 8.34 | 8.16 | 3.61M |
| August 21, 2025 | 8.28 | 8.35 | 8.35 | 8.46 | 8.24 | 3.36M |
| August 20, 2025 | 8.24 | 8.32 | 8.32 | 8.33 | 8.22 | 2.65M |
| August 19, 2025 | 8.13 | 8.31 | 8.31 | 8.42 | 8.09 | 4.75M |
| August 18, 2025 | 8.12 | 8.1 | 8.1 | 8.25 | 8.08 | 3.48M |
| August 15, 2025 | 8.05 | 8.12 | 8.12 | 8.23 | 8.04 | 2.8M |
| August 14, 2025 | 8.09 | 8.05 | 8.05 | 8.21 | 8.03 | 2.59M |
| August 13, 2025 | 8.13 | 8.08 | 8.08 | 8.34 | 8.06 | 3.39M |
| August 12, 2025 | 8.25 | 8.15 | 8.15 | 8.27 | 8.06 | 3.04M |
| August 11, 2025 | 8.24 | 8.24 | 8.24 | 8.45 | 8.16 | 4.39M |
| August 08, 2025 | 8.26 | 8.18 | 8.18 | 8.47 | 8.13 | 8.76M |
| August 07, 2025 | 7.76 | 8.12 | 8.12 | 8.12 | 7.7 | 5.21M |
| August 06, 2025 | 7.67 | 7.73 | 7.73 | 7.73 | 7.64 | 1.51M |
| August 05, 2025 | 7.6 | 7.7 | 7.7 | 7.75 | 7.58 | 1.67M |
| August 04, 2025 | 7.57 | 7.67 | 7.67 | 7.68 | 7.42 | 1.96M |
| August 01, 2025 | 7.63 | 7.62 | 7.62 | 7.67 | 7.56 | 2.09M |
| July 31, 2025 | 7.8 | 7.65 | 7.65 | 7.84 | 7.63 | 3.01M |
| July 30, 2025 | 7.77 | 7.7 | 7.7 | 7.77 | 7.67 | 1.76M |
| July 29, 2025 | 7.84 | 7.77 | 7.77 | 7.89 | 7.75 | 2.38M |
| July 28, 2025 | 7.74 | 7.85 | 7.85 | 7.88 | 7.61 | 3.84M |
| July 25, 2025 | 7.66 | 7.76 | 7.76 | 7.88 | 7.66 | 3.06M |
| July 24, 2025 | 7.65 | 7.7 | 7.7 | 7.74 | 7.62 | 2.47M |
| July 23, 2025 | 7.63 | 7.66 | 7.66 | 7.69 | 7.61 | 2.06M |
| July 22, 2025 | 7.73 | 7.64 | 7.64 | 7.73 | 7.61 | 3.08M |
| July 21, 2025 | 7.76 | 7.72 | 7.72 | 7.76 | 7.6 | 2.99M |
| July 18, 2025 | 7.87 | 7.78 | 7.78 | 7.9 | 7.75 | 2.86M |
| July 17, 2025 | 7.75 | 7.9 | 7.9 | 8.06 | 7.74 | 4.59M |
| July 16, 2025 | 7.75 | 7.73 | 7.73 | 7.83 | 7.69 | 2.24M |
| July 15, 2025 | 7.57 | 7.8 | 7.8 | 7.86 | 7.42 | 4.37M |
| July 14, 2025 | 7.72 | 7.62 | 7.62 | 7.73 | 7.61 | 1.94M |
| July 11, 2025 | 7.66 | 7.71 | 7.71 | 7.72 | 7.58 | 2.24M |
| July 10, 2025 | 7.64 | 7.67 | 7.67 | 7.72 | 7.61 | 1.9M |
| July 09, 2025 | 7.77 | 7.66 | 7.66 | 7.78 | 7.66 | 2.61M |
| July 08, 2025 | 7.8 | 7.76 | 7.76 | 7.82 | 7.71 | 2.65M |
| July 07, 2025 | 7.75 | 7.77 | 7.77 | 7.86 | 7.67 | 2.24M |