8.07
-0.06(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.14 | 8.07 | 8.07 | 8.15 | 8.07 | 14.73M |
| October 16, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.06 | 18.86M |
| October 15, 2025 | 8.11 | 8.08 | 8.08 | 8.14 | 8.05 | 17.23M |
| October 14, 2025 | 8.06 | 8.09 | 8.09 | 8.12 | 8.01 | 26.12M |
| October 13, 2025 | 7.97 | 8.06 | 8.06 | 8.07 | 7.88 | 26.92M |
| October 10, 2025 | 7.98 | 8.03 | 8.03 | 8.06 | 7.94 | 23.52M |
| October 09, 2025 | 7.83 | 7.97 | 7.97 | 7.98 | 7.82 | 21.84M |
| September 30, 2025 | 7.78 | 7.82 | 7.82 | 7.84 | 7.72 | 15.78M |
| September 29, 2025 | 7.76 | 7.77 | 7.77 | 7.77 | 7.69 | 13.71M |
| September 26, 2025 | 7.68 | 7.74 | 7.74 | 7.78 | 7.65 | 15.11M |
| September 25, 2025 | 7.72 | 7.68 | 7.68 | 7.73 | 7.65 | 12.49M |
| September 24, 2025 | 7.73 | 7.73 | 7.73 | 7.75 | 7.67 | 12.82M |
| September 23, 2025 | 7.62 | 7.74 | 7.74 | 7.74 | 7.58 | 25.52M |
| September 22, 2025 | 7.7 | 7.63 | 7.63 | 7.7 | 7.59 | 15.96M |
| September 19, 2025 | 7.75 | 7.69 | 7.69 | 7.75 | 7.63 | 18.08M |
| September 18, 2025 | 7.84 | 7.72 | 7.72 | 7.85 | 7.71 | 28.84M |
| September 17, 2025 | 7.87 | 7.85 | 7.85 | 7.9 | 7.84 | 14.83M |
| September 16, 2025 | 7.95 | 7.87 | 7.87 | 7.96 | 7.86 | 19.5M |
| September 15, 2025 | 7.93 | 7.93 | 7.93 | 7.99 | 7.91 | 18.39M |
| September 12, 2025 | 8.01 | 7.92 | 7.92 | 8.01 | 7.92 | 29.2M |
| September 11, 2025 | 7.99 | 8.01 | 8.01 | 8.02 | 7.96 | 14.1M |
| September 10, 2025 | 8.01 | 8 | 8 | 8.02 | 7.96 | 11.67M |
| September 09, 2025 | 7.97 | 8.01 | 8.01 | 8.02 | 7.9 | 18.55M |
| September 08, 2025 | 7.93 | 7.97 | 7.97 | 8.01 | 7.92 | 19.18M |
| September 05, 2025 | 7.96 | 7.93 | 7.93 | 7.97 | 7.9 | 14.85M |
| September 04, 2025 | 7.91 | 7.96 | 7.96 | 7.97 | 7.83 | 30.33M |
| September 03, 2025 | 8.07 | 7.9 | 7.9 | 8.08 | 7.88 | 37.51M |
| September 02, 2025 | 8.08 | 8.07 | 8.07 | 8.11 | 8.03 | 24.94M |
| September 01, 2025 | 8.08 | 8.08 | 8.08 | 8.14 | 8.06 | 24.53M |
| August 29, 2025 | 8.1 | 8.08 | 8.08 | 8.23 | 8.08 | 33.63M |
| August 28, 2025 | 8.16 | 8.08 | 8.08 | 8.18 | 8 | 34.89M |
| August 27, 2025 | 8.23 | 8.15 | 8.15 | 8.27 | 8.15 | 27.95M |
| August 26, 2025 | 8.23 | 8.23 | 8.23 | 8.25 | 8.2 | 16.63M |
| August 25, 2025 | 8.18 | 8.23 | 8.23 | 8.23 | 8.16 | 24.67M |
| August 22, 2025 | 8.2 | 8.18 | 8.18 | 8.21 | 8.12 | 22.46M |
| August 21, 2025 | 8.18 | 8.2 | 8.2 | 8.26 | 8.17 | 30.99M |
| August 20, 2025 | 8.18 | 8.18 | 8.18 | 8.19 | 8.16 | 12.29M |
| August 19, 2025 | 8.16 | 8.18 | 8.18 | 8.22 | 8.15 | 19.44M |
| August 18, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.13 | 19.67M |
| August 15, 2025 | 8.12 | 8.13 | 8.13 | 8.15 | 8.1 | 20.51M |
| August 14, 2025 | 8.16 | 8.11 | 8.11 | 8.19 | 8.11 | 19.47M |
| August 13, 2025 | 8.18 | 8.15 | 8.15 | 8.19 | 8.15 | 19.36M |
| August 12, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.16 | 15.51M |
| August 11, 2025 | 8.24 | 8.18 | 8.18 | 8.25 | 8.16 | 15.53M |
| August 08, 2025 | 8.22 | 8.23 | 8.23 | 8.31 | 8.19 | 22.68M |
| August 07, 2025 | 8.15 | 8.2 | 8.2 | 8.22 | 8.15 | 17.02M |
| August 06, 2025 | 8.14 | 8.15 | 8.15 | 8.17 | 8.12 | 10.38M |
| August 05, 2025 | 8.15 | 8.14 | 8.14 | 8.19 | 8.12 | 24.51M |
| August 04, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.13 | 14.31M |
| August 01, 2025 | 8.17 | 8.19 | 8.19 | 8.22 | 8.14 | 17.81M |
| July 31, 2025 | 8.19 | 8.17 | 8.17 | 8.22 | 8.1 | 37.45M |
| July 30, 2025 | 8.2 | 8.19 | 8.19 | 8.27 | 8.17 | 34.25M |
| July 29, 2025 | 8.22 | 8.2 | 8.2 | 8.24 | 8.19 | 16M |
| July 28, 2025 | 8.28 | 8.21 | 8.21 | 8.29 | 8.17 | 30.96M |
| July 25, 2025 | 8.32 | 8.29 | 8.29 | 8.38 | 8.28 | 31.12M |
| July 24, 2025 | 8.35 | 8.31 | 8.31 | 8.35 | 8.24 | 32.48M |
| July 23, 2025 | 8.4 | 8.33 | 8.33 | 8.44 | 8.32 | 37.58M |
| July 22, 2025 | 8.29 | 8.37 | 8.37 | 8.4 | 8.29 | 40.42M |
| July 21, 2025 | 8.3 | 8.28 | 8.28 | 8.31 | 8.22 | 33.64M |
| July 18, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.27 | 14.37M |