8.61
-0.21(-2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.82 | 8.61 | 8.61 | 8.93 | 8.59 | 67.03M |
| September 25, 2025 | 8.97 | 8.82 | 8.82 | 9.15 | 8.69 | 78.49M |
| September 24, 2025 | 9.12 | 8.97 | 8.97 | 9.3 | 8.75 | 82.03M |
| September 23, 2025 | 9.14 | 9.24 | 9.24 | 9.6 | 8.92 | 122.04M |
| September 22, 2025 | 8.94 | 9.07 | 9.07 | 9.17 | 8.7 | 115.77M |
| September 19, 2025 | 9.57 | 8.97 | 8.97 | 10.2 | 8.95 | 209.86M |
| September 18, 2025 | 9.31 | 9.8 | 9.8 | 9.8 | 9.04 | 151.71M |
| September 17, 2025 | 8.09 | 8.91 | 8.91 | 8.91 | 8.08 | 99.02M |
| September 16, 2025 | 7.96 | 8.1 | 8.1 | 8.15 | 7.89 | 88.58M |
| September 15, 2025 | 7.97 | 7.94 | 7.94 | 8.16 | 7.7 | 123.6M |
| September 12, 2025 | 7.29 | 7.74 | 7.74 | 7.74 | 7.18 | 87.12M |
| September 11, 2025 | 6.79 | 7.04 | 7.04 | 7.08 | 6.7 | 64.29M |
| September 10, 2025 | 6.77 | 6.79 | 6.79 | 6.93 | 6.72 | 36.29M |
| September 09, 2025 | 6.98 | 6.79 | 6.79 | 7.04 | 6.78 | 58.76M |
| September 08, 2025 | 7.35 | 7 | 7 | 7.38 | 6.9 | 71.86M |
| September 05, 2025 | 7.23 | 7.41 | 7.41 | 7.42 | 7.18 | 57.53M |
| September 04, 2025 | 7.45 | 7.23 | 7.23 | 7.55 | 7.06 | 75.86M |
| September 03, 2025 | 7.74 | 7.5 | 7.5 | 7.8 | 7.44 | 72.44M |
| September 02, 2025 | 8.19 | 7.66 | 7.66 | 8.19 | 7.62 | 101.76M |
| September 01, 2025 | 7.88 | 8.11 | 8.11 | 8.37 | 7.88 | 118.93M |
| August 29, 2025 | 8 | 7.93 | 7.93 | 8.31 | 7.84 | 178M |
| August 28, 2025 | 7.25 | 7.62 | 7.62 | 7.62 | 7.21 | 156.79M |
| August 27, 2025 | 7.15 | 6.93 | 6.93 | 7.25 | 6.85 | 92.47M |
| August 26, 2025 | 7.18 | 7.17 | 7.17 | 7.35 | 6.98 | 87.25M |
| August 25, 2025 | 7.6 | 7.18 | 7.18 | 7.6 | 7.12 | 169.56M |
| August 22, 2025 | 7.14 | 7.9 | 7.9 | 7.91 | 7.13 | 188.06M |
| August 21, 2025 | 7.2 | 7.19 | 7.19 | 7.48 | 7 | 157.86M |
| August 20, 2025 | 6.38 | 7.08 | 7.08 | 7.08 | 6.16 | 152.3M |
| August 19, 2025 | 6.15 | 6.44 | 6.44 | 6.58 | 6.12 | 102.55M |
| August 18, 2025 | 6.2 | 6.14 | 6.14 | 6.26 | 6.09 | 60.61M |
| August 15, 2025 | 6.05 | 6.18 | 6.18 | 6.2 | 6.03 | 58.98M |
| August 14, 2025 | 6.5 | 6.15 | 6.15 | 6.58 | 6.09 | 97.16M |
| August 13, 2025 | 6.61 | 6.38 | 6.38 | 6.73 | 6.36 | 106.09M |
| August 12, 2025 | 6.65 | 6.55 | 6.55 | 6.95 | 6.55 | 115.79M |
| August 11, 2025 | 6.45 | 6.74 | 6.74 | 7 | 6.45 | 132.56M |
| August 08, 2025 | 6.31 | 6.69 | 6.69 | 6.89 | 6.31 | 167.05M |
| August 07, 2025 | 5.68 | 6.28 | 6.28 | 6.28 | 5.62 | 121.81M |
| August 06, 2025 | 6 | 5.71 | 5.71 | 6.04 | 5.59 | 123.23M |
| August 05, 2025 | 5.9 | 6.18 | 6.18 | 6.38 | 5.83 | 159.96M |
| August 04, 2025 | 5.67 | 6.12 | 6.12 | 6.12 | 5.62 | 122.12M |
| August 01, 2025 | 5.45 | 5.56 | 5.56 | 5.9 | 5.45 | 109.34M |
| July 31, 2025 | 5.78 | 5.7 | 5.7 | 6.12 | 5.49 | 207.91M |
| July 30, 2025 | 5.11 | 5.7 | 5.7 | 5.7 | 5.11 | 124.11M |
| July 29, 2025 | 4.89 | 5.18 | 5.18 | 5.37 | 4.86 | 138.96M |
| July 28, 2025 | 4.98 | 4.88 | 4.88 | 5.01 | 4.8 | 90.87M |
| July 25, 2025 | 4.6 | 5.05 | 5.05 | 5.05 | 4.59 | 99.12M |
| July 24, 2025 | 4.55 | 4.59 | 4.59 | 4.63 | 4.52 | 26.06M |
| July 23, 2025 | 4.44 | 4.54 | 4.54 | 4.64 | 4.41 | 41.28M |
| July 22, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.43 | 13.75M |
| July 21, 2025 | 4.47 | 4.46 | 4.46 | 4.49 | 4.43 | 16.91M |
| July 18, 2025 | 4.44 | 4.46 | 4.46 | 4.49 | 4.38 | 16.67M |
| July 17, 2025 | 4.42 | 4.44 | 4.44 | 4.47 | 4.4 | 12.86M |
| July 16, 2025 | 4.32 | 4.43 | 4.43 | 4.44 | 4.31 | 16.63M |
| July 15, 2025 | 4.41 | 4.33 | 4.33 | 4.42 | 4.28 | 19.45M |
| July 14, 2025 | 4.45 | 4.41 | 4.41 | 4.48 | 4.41 | 13.81M |
| July 11, 2025 | 4.38 | 4.46 | 4.46 | 4.48 | 4.37 | 17.43M |
| July 10, 2025 | 4.41 | 4.39 | 4.39 | 4.43 | 4.37 | 13.88M |
| July 09, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.4 | 13.97M |
| July 08, 2025 | 4.45 | 4.44 | 4.44 | 4.47 | 4.42 | 13.71M |
| July 07, 2025 | 4.51 | 4.45 | 4.45 | 4.51 | 4.43 | 14.44M |