8.02
+0.12(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.89 | 8.02 | 8.02 | 8.08 | 7.8 | 12.15M |
| October 16, 2025 | 7.96 | 7.9 | 7.9 | 8.04 | 7.77 | 7.03M |
| October 15, 2025 | 7.75 | 8.02 | 8.02 | 8.03 | 7.72 | 9.39M |
| October 14, 2025 | 7.93 | 7.72 | 7.72 | 8.06 | 7.69 | 8.33M |
| October 13, 2025 | 7.86 | 7.9 | 7.9 | 7.95 | 7.7 | 8.37M |
| October 10, 2025 | 7.78 | 8.1 | 8.1 | 8.25 | 7.75 | 13.58M |
| October 09, 2025 | 8.01 | 7.76 | 7.76 | 8.15 | 7.72 | 9.07M |
| September 30, 2025 | 8.04 | 8.09 | 8.09 | 8.28 | 7.98 | 8.17M |
| September 29, 2025 | 7.8 | 8.02 | 8.02 | 8.11 | 7.72 | 8.13M |
| September 26, 2025 | 7.77 | 7.81 | 7.81 | 8.03 | 7.68 | 7.63M |
| September 25, 2025 | 7.93 | 7.75 | 7.75 | 8.04 | 7.75 | 5.83M |
| September 24, 2025 | 7.86 | 7.96 | 7.96 | 8.04 | 7.76 | 6.52M |
| September 23, 2025 | 8.02 | 7.86 | 7.86 | 8.02 | 7.59 | 9.7M |
| September 22, 2025 | 8.2 | 8.02 | 8.02 | 8.2 | 7.94 | 7.5M |
| September 19, 2025 | 8.2 | 8.26 | 8.26 | 8.31 | 8.05 | 10.13M |
| September 18, 2025 | 8.58 | 8.19 | 8.19 | 8.58 | 8.14 | 16.36M |
| September 17, 2025 | 8.83 | 8.56 | 8.56 | 8.87 | 8.53 | 11.97M |
| September 16, 2025 | 8.4 | 8.83 | 8.83 | 8.98 | 8.38 | 22.97M |
| September 15, 2025 | 8.5 | 8.41 | 8.41 | 8.52 | 8.23 | 9.45M |
| September 12, 2025 | 8.5 | 8.54 | 8.54 | 8.78 | 8.46 | 9.72M |
| September 11, 2025 | 8.46 | 8.5 | 8.5 | 8.54 | 8.32 | 8.27M |
| September 10, 2025 | 8.48 | 8.51 | 8.51 | 8.67 | 8.45 | 6.73M |
| September 09, 2025 | 8.6 | 8.49 | 8.49 | 8.71 | 8.4 | 9.81M |
| September 08, 2025 | 8.8 | 8.63 | 8.63 | 8.8 | 8.53 | 10.57M |
| September 05, 2025 | 8.37 | 8.8 | 8.8 | 8.82 | 8.3 | 11.89M |
| September 04, 2025 | 8.47 | 8.33 | 8.33 | 8.62 | 8.17 | 11.53M |
| September 03, 2025 | 8.98 | 8.39 | 8.39 | 8.99 | 8.36 | 11.97M |
| September 02, 2025 | 9.08 | 8.86 | 8.86 | 9.09 | 8.68 | 15.16M |
| September 01, 2025 | 8.9 | 9.07 | 9.07 | 9.55 | 8.88 | 22.75M |
| August 29, 2025 | 8.92 | 8.73 | 8.73 | 9.06 | 8.71 | 12.02M |
| August 28, 2025 | 8.82 | 8.87 | 8.87 | 9.09 | 8.56 | 15.44M |
| August 27, 2025 | 8.89 | 8.82 | 8.82 | 9.25 | 8.82 | 13.68M |
| August 26, 2025 | 8.69 | 8.9 | 8.9 | 9.1 | 8.65 | 17.3M |
| August 25, 2025 | 8.86 | 8.77 | 8.77 | 9.08 | 8.62 | 18.83M |
| August 22, 2025 | 8.65 | 8.85 | 8.85 | 9 | 8.5 | 18.92M |
| August 21, 2025 | 8.83 | 8.6 | 8.6 | 9.2 | 8.53 | 17.66M |
| August 20, 2025 | 8.99 | 8.84 | 8.84 | 9.04 | 8.78 | 8.31M |
| August 19, 2025 | 8.91 | 8.99 | 8.99 | 9 | 8.75 | 10.83M |
| August 18, 2025 | 8.8 | 8.8 | 8.8 | 9.21 | 8.78 | 15.91M |
| August 15, 2025 | 8.53 | 8.8 | 8.8 | 8.89 | 8.52 | 9.69M |
| August 14, 2025 | 8.8 | 8.52 | 8.52 | 8.85 | 8.5 | 9.48M |
| August 13, 2025 | 8.83 | 8.78 | 8.78 | 8.92 | 8.72 | 8.35M |
| August 12, 2025 | 8.63 | 8.83 | 8.83 | 8.91 | 8.6 | 11.76M |
| August 11, 2025 | 8.82 | 8.63 | 8.63 | 8.85 | 8.48 | 16.85M |
| August 08, 2025 | 8.3 | 8.89 | 8.89 | 8.92 | 8.29 | 25.59M |
| August 07, 2025 | 8.4 | 8.3 | 8.3 | 8.43 | 8.22 | 9.45M |
| August 06, 2025 | 8.42 | 8.37 | 8.37 | 8.51 | 8.3 | 11.02M |
| August 05, 2025 | 8 | 8.39 | 8.39 | 8.47 | 7.94 | 20.58M |
| August 04, 2025 | 7.7 | 7.97 | 7.97 | 8 | 7.64 | 12.11M |
| August 01, 2025 | 7.91 | 7.74 | 7.74 | 7.98 | 7.68 | 10.79M |
| July 31, 2025 | 8.05 | 7.9 | 7.9 | 8.1 | 7.84 | 12.27M |
| July 30, 2025 | 7.83 | 8.13 | 8.13 | 8.27 | 7.79 | 17.76M |
| July 29, 2025 | 7.95 | 7.85 | 7.85 | 8.19 | 7.78 | 15.5M |
| July 28, 2025 | 7.58 | 7.93 | 7.93 | 7.98 | 7.51 | 18.47M |
| July 25, 2025 | 7.6 | 7.61 | 7.61 | 7.65 | 7.54 | 6.85M |
| July 24, 2025 | 7.64 | 7.59 | 7.59 | 7.74 | 7.55 | 9.56M |
| July 23, 2025 | 7.79 | 7.6 | 7.6 | 7.79 | 7.6 | 9.48M |
| July 22, 2025 | 7.75 | 7.8 | 7.8 | 8 | 7.66 | 9.7M |
| July 21, 2025 | 7.65 | 7.73 | 7.73 | 7.75 | 7.64 | 7.1M |
| July 18, 2025 | 7.7 | 7.62 | 7.62 | 7.71 | 7.51 | 8.13M |