8.25
+0.02(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.23 | 8.25 | 8.25 | 8.28 | 8.15 | 2.33M |
| September 25, 2025 | 8.23 | 8.23 | 8.23 | 8.35 | 8.2 | 2.39M |
| September 24, 2025 | 8.23 | 8.25 | 8.24 | 8.29 | 8.18 | 2.23M |
| September 23, 2025 | 8.43 | 8.25 | 8.24 | 8.43 | 8.06 | 4.08M |
| September 22, 2025 | 8.49 | 8.42 | 8.41 | 8.5 | 8.4 | 1.61M |
| September 19, 2025 | 8.38 | 8.47 | 8.46 | 8.47 | 8.34 | 2.1M |
| September 18, 2025 | 8.58 | 8.39 | 8.39 | 8.58 | 8.33 | 4.38M |
| September 17, 2025 | 8.65 | 8.56 | 8.56 | 8.65 | 8.52 | 2.53M |
| September 16, 2025 | 8.6 | 8.65 | 8.65 | 8.72 | 8.59 | 2.94M |
| September 15, 2025 | 8.67 | 8.62 | 8.62 | 8.72 | 8.58 | 2.82M |
| September 12, 2025 | 8.76 | 8.67 | 8.67 | 8.77 | 8.65 | 2.14M |
| September 11, 2025 | 8.65 | 8.7 | 8.7 | 8.7 | 8.6 | 2.8M |
| September 10, 2025 | 8.56 | 8.7 | 8.7 | 8.74 | 8.56 | 3.01M |
| September 09, 2025 | 8.71 | 8.57 | 8.57 | 8.72 | 8.46 | 4.06M |
| September 08, 2025 | 8.4 | 8.7 | 8.7 | 8.7 | 8.39 | 5.25M |
| September 05, 2025 | 8.33 | 8.4 | 8.4 | 8.41 | 8.21 | 2.21M |
| September 04, 2025 | 8.35 | 8.32 | 8.32 | 8.46 | 8.2 | 3.77M |
| September 03, 2025 | 8.28 | 8.35 | 8.35 | 8.46 | 8.28 | 3.68M |
| September 02, 2025 | 8.49 | 8.28 | 8.28 | 8.5 | 8.26 | 4.47M |
| September 01, 2025 | 8.51 | 8.49 | 8.49 | 8.55 | 8.4 | 5.59M |
| August 29, 2025 | 8.34 | 8.47 | 8.47 | 8.56 | 8.25 | 6.22M |
| August 28, 2025 | 8.5 | 8.34 | 8.34 | 8.57 | 8.12 | 8.58M |
| August 27, 2025 | 8.81 | 8.53 | 8.53 | 8.87 | 8.53 | 7.46M |
| August 26, 2025 | 8.71 | 8.81 | 8.81 | 8.87 | 8.69 | 7.24M |
| August 25, 2025 | 8.95 | 8.75 | 8.75 | 8.98 | 8.68 | 7.17M |
| August 22, 2025 | 8.9 | 8.86 | 8.86 | 8.95 | 8.75 | 3.37M |
| August 21, 2025 | 8.8 | 8.86 | 8.86 | 9.01 | 8.77 | 4.25M |
| August 20, 2025 | 8.7 | 8.81 | 8.81 | 8.84 | 8.7 | 2.97M |
| August 19, 2025 | 8.7 | 8.78 | 8.78 | 8.87 | 8.7 | 3.61M |
| August 18, 2025 | 8.65 | 8.75 | 8.75 | 8.76 | 8.61 | 4.21M |
| August 15, 2025 | 8.69 | 8.64 | 8.64 | 8.77 | 8.61 | 4.21M |
| August 14, 2025 | 8.9 | 8.68 | 8.68 | 8.96 | 8.66 | 4.67M |
| August 13, 2025 | 8.88 | 8.89 | 8.89 | 8.93 | 8.78 | 5.44M |
| August 12, 2025 | 8.44 | 8.87 | 8.87 | 8.87 | 8.44 | 9.3M |
| August 11, 2025 | 8.42 | 8.45 | 8.45 | 8.48 | 8.39 | 2.19M |
| August 08, 2025 | 8.45 | 8.43 | 8.43 | 8.45 | 8.35 | 1.79M |
| August 07, 2025 | 8.34 | 8.44 | 8.44 | 8.47 | 8.31 | 4.04M |
| August 06, 2025 | 8.41 | 8.33 | 8.33 | 8.41 | 8.29 | 3.41M |
| August 05, 2025 | 8.32 | 8.42 | 8.42 | 8.45 | 8.3 | 2.61M |
| August 04, 2025 | 8.26 | 8.32 | 8.32 | 8.34 | 8.24 | 1.84M |
| August 01, 2025 | 8.33 | 8.3 | 8.3 | 8.36 | 8.25 | 2.73M |
| July 31, 2025 | 8.34 | 8.34 | 8.34 | 8.41 | 8.26 | 2.84M |
| July 30, 2025 | 8.41 | 8.37 | 8.37 | 8.43 | 8.33 | 1.95M |
| July 29, 2025 | 8.43 | 8.42 | 8.42 | 8.44 | 8.33 | 2.55M |
| July 28, 2025 | 8.52 | 8.44 | 8.44 | 8.56 | 8.43 | 2.7M |
| July 25, 2025 | 8.47 | 8.51 | 8.51 | 8.63 | 8.44 | 3.89M |
| July 24, 2025 | 8.35 | 8.47 | 8.47 | 8.47 | 8.32 | 3.05M |
| July 23, 2025 | 8.44 | 8.34 | 8.34 | 8.44 | 8.34 | 3.28M |
| July 22, 2025 | 8.46 | 8.45 | 8.45 | 8.5 | 8.39 | 2.9M |
| July 21, 2025 | 8.45 | 8.49 | 8.49 | 8.49 | 8.38 | 2.47M |
| July 18, 2025 | 8.4 | 8.45 | 8.45 | 8.45 | 8.39 | 2.79M |
| July 17, 2025 | 8.51 | 8.4 | 8.4 | 8.51 | 8.37 | 3.03M |
| July 16, 2025 | 8.39 | 8.48 | 8.48 | 8.53 | 8.38 | 2.54M |
| July 15, 2025 | 8.51 | 8.43 | 8.43 | 8.62 | 8.32 | 3.42M |
| July 14, 2025 | 8.42 | 8.42 | 8.42 | 8.45 | 8.34 | 3.35M |
| July 11, 2025 | 8.47 | 8.43 | 8.43 | 8.51 | 8.39 | 3.57M |
| July 10, 2025 | 8.51 | 8.48 | 8.48 | 8.63 | 8.43 | 3.45M |
| July 09, 2025 | 8.39 | 8.49 | 8.49 | 8.56 | 8.38 | 3.84M |
| July 08, 2025 | 8.23 | 8.41 | 8.41 | 8.47 | 8.23 | 4.37M |
| July 07, 2025 | 8.08 | 8.28 | 8.28 | 8.3 | 8.05 | 5.9M |