8.60
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.59 | 8.6 | 8.6 | 8.68 | 8.52 | 9.61M |
| September 25, 2025 | 8.67 | 8.6 | 8.6 | 8.67 | 8.53 | 10.81M |
| September 24, 2025 | 8.46 | 8.67 | 8.67 | 8.7 | 8.42 | 16.03M |
| September 23, 2025 | 8.53 | 8.48 | 8.48 | 8.56 | 8.33 | 10.94M |
| September 22, 2025 | 8.63 | 8.55 | 8.55 | 8.66 | 8.52 | 9.46M |
| September 19, 2025 | 8.58 | 8.66 | 8.66 | 8.69 | 8.5 | 12.53M |
| September 18, 2025 | 8.7 | 8.57 | 8.57 | 8.72 | 8.5 | 14.69M |
| September 17, 2025 | 8.69 | 8.72 | 8.72 | 8.76 | 8.62 | 12.1M |
| September 16, 2025 | 8.62 | 8.7 | 8.7 | 8.7 | 8.6 | 11.38M |
| September 15, 2025 | 8.67 | 8.62 | 8.62 | 8.68 | 8.51 | 11.65M |
| September 12, 2025 | 8.58 | 8.67 | 8.67 | 8.72 | 8.57 | 13.65M |
| September 11, 2025 | 8.55 | 8.59 | 8.59 | 8.6 | 8.5 | 7.3M |
| September 10, 2025 | 8.59 | 8.55 | 8.55 | 8.62 | 8.54 | 5.49M |
| September 09, 2025 | 8.52 | 8.59 | 8.59 | 8.61 | 8.48 | 11.53M |
| September 08, 2025 | 8.49 | 8.53 | 8.53 | 8.53 | 8.47 | 7.69M |
| September 05, 2025 | 8.44 | 8.48 | 8.48 | 8.5 | 8.41 | 7.36M |
| September 04, 2025 | 8.41 | 8.46 | 8.46 | 8.47 | 8.36 | 7.49M |
| September 03, 2025 | 8.51 | 8.41 | 8.41 | 8.55 | 8.4 | 9.48M |
| September 02, 2025 | 8.59 | 8.51 | 8.51 | 8.6 | 8.5 | 12.83M |
| September 01, 2025 | 8.61 | 8.59 | 8.59 | 8.64 | 8.55 | 12.77M |
| August 29, 2025 | 8.71 | 8.64 | 8.64 | 8.77 | 8.61 | 17.6M |
| August 28, 2025 | 8.66 | 8.7 | 8.7 | 8.72 | 8.56 | 15.95M |
| August 27, 2025 | 8.82 | 8.66 | 8.66 | 8.86 | 8.66 | 21.76M |
| August 26, 2025 | 8.88 | 8.84 | 8.84 | 8.89 | 8.82 | 19.27M |
| August 25, 2025 | 8.79 | 8.93 | 8.93 | 9.15 | 8.78 | 40.29M |
| August 22, 2025 | 8.71 | 8.76 | 8.76 | 8.76 | 8.67 | 15.65M |
| August 21, 2025 | 8.69 | 8.71 | 8.71 | 8.75 | 8.67 | 16.23M |
| August 20, 2025 | 8.65 | 8.69 | 8.69 | 8.69 | 8.62 | 12.14M |
| August 19, 2025 | 8.69 | 8.67 | 8.67 | 8.71 | 8.66 | 13.03M |
| August 18, 2025 | 8.69 | 8.67 | 8.67 | 8.7 | 8.64 | 17.66M |
| August 15, 2025 | 8.64 | 8.67 | 8.67 | 8.74 | 8.63 | 16.6M |
| August 14, 2025 | 8.75 | 8.65 | 8.65 | 8.78 | 8.64 | 11.71M |
| August 13, 2025 | 8.79 | 8.73 | 8.73 | 8.8 | 8.72 | 9.36M |
| August 12, 2025 | 8.79 | 8.78 | 8.78 | 8.81 | 8.74 | 8.5M |
| August 11, 2025 | 8.76 | 8.8 | 8.8 | 8.81 | 8.74 | 10.7M |
| August 08, 2025 | 8.75 | 8.72 | 8.72 | 8.77 | 8.7 | 7.57M |
| August 07, 2025 | 8.7 | 8.75 | 8.75 | 8.75 | 8.66 | 10.46M |
| August 06, 2025 | 8.67 | 8.71 | 8.71 | 8.71 | 8.63 | 10.13M |
| August 05, 2025 | 8.69 | 8.68 | 8.68 | 8.74 | 8.66 | 17.72M |
| August 04, 2025 | 8.67 | 8.67 | 8.67 | 8.69 | 8.6 | 12.47M |
| August 01, 2025 | 8.75 | 8.72 | 8.72 | 8.83 | 8.67 | 12.19M |
| July 31, 2025 | 8.95 | 8.79 | 8.79 | 8.97 | 8.76 | 17.1M |
| July 30, 2025 | 9.37 | 9 | 9 | 9.37 | 8.93 | 29.49M |
| July 29, 2025 | 9.45 | 9.45 | 9.45 | 9.52 | 9.38 | 7.12M |
| July 28, 2025 | 9.44 | 9.45 | 9.45 | 9.48 | 9.3 | 8.13M |
| July 25, 2025 | 9.52 | 9.47 | 9.47 | 9.56 | 9.42 | 6.58M |
| July 24, 2025 | 9.5 | 9.51 | 9.51 | 9.59 | 9.42 | 6.12M |
| July 23, 2025 | 9.55 | 9.5 | 9.5 | 9.67 | 9.48 | 7.52M |
| July 22, 2025 | 9.37 | 9.54 | 9.54 | 9.57 | 9.33 | 8.49M |
| July 21, 2025 | 9.31 | 9.36 | 9.36 | 9.45 | 9.31 | 7.32M |
| July 18, 2025 | 9.3 | 9.32 | 9.32 | 9.35 | 9.27 | 4.07M |
| July 17, 2025 | 9.3 | 9.29 | 9.29 | 9.36 | 9.23 | 5.01M |
| July 16, 2025 | 9.36 | 9.29 | 9.29 | 9.43 | 9.24 | 5.46M |
| July 15, 2025 | 9.43 | 9.36 | 9.36 | 9.45 | 9.24 | 9.27M |
| July 14, 2025 | 9.53 | 9.43 | 9.43 | 9.55 | 9.36 | 10.14M |
| July 11, 2025 | 9.49 | 9.53 | 9.53 | 9.66 | 9.47 | 16.32M |
| July 10, 2025 | 9.06 | 9.42 | 9.42 | 9.49 | 9.05 | 12.05M |
| July 09, 2025 | 9.05 | 9.07 | 9.07 | 9.1 | 9.04 | 5.22M |
| July 08, 2025 | 9 | 9.05 | 9.05 | 9.06 | 8.97 | 6.47M |
| July 07, 2025 | 8.89 | 9.05 | 9.05 | 9.08 | 8.87 | 9.6M |