8.96
-0.11(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.22 | 8.96 | 8.96 | 9.22 | 8.95 | 10.31M |
| October 16, 2025 | 9.14 | 9.07 | 9.07 | 9.25 | 9.05 | 10.9M |
| October 15, 2025 | 8.92 | 9.15 | 9.15 | 9.19 | 8.84 | 13.36M |
| October 14, 2025 | 9.15 | 8.92 | 8.92 | 9.28 | 8.89 | 15.11M |
| October 13, 2025 | 8.66 | 8.93 | 8.93 | 8.97 | 8.66 | 14.69M |
| October 10, 2025 | 9.42 | 9.24 | 9.24 | 9.42 | 9.2 | 11.86M |
| October 09, 2025 | 9.58 | 9.44 | 9.44 | 9.67 | 9.31 | 16.93M |
| September 30, 2025 | 9.07 | 9.49 | 9.49 | 9.52 | 9.01 | 25.82M |
| September 29, 2025 | 8.9 | 9.07 | 9.07 | 9.09 | 8.69 | 13.36M |
| September 26, 2025 | 9.03 | 8.91 | 8.91 | 9.05 | 8.85 | 12.39M |
| September 25, 2025 | 9.23 | 9.03 | 9.03 | 9.3 | 9 | 15.58M |
| September 24, 2025 | 9.2 | 9.23 | 9.23 | 9.29 | 9.1 | 10.62M |
| September 23, 2025 | 9.4 | 9.2 | 9.2 | 9.53 | 9.04 | 19.47M |
| September 22, 2025 | 9.59 | 9.5 | 9.5 | 9.75 | 9.38 | 18.24M |
| September 19, 2025 | 9.94 | 9.6 | 9.6 | 10.1 | 9.56 | 27.22M |
| September 18, 2025 | 10.27 | 9.95 | 9.95 | 10.44 | 9.85 | 35.4M |
| September 17, 2025 | 10.02 | 10.23 | 10.23 | 10.35 | 9.85 | 32.64M |
| September 16, 2025 | 10.08 | 10.03 | 10.03 | 10.1 | 9.86 | 17.72M |
| September 15, 2025 | 10.03 | 10.13 | 10.13 | 10.14 | 9.97 | 19.43M |
| September 12, 2025 | 10 | 10.14 | 10.14 | 10.34 | 9.92 | 37.91M |
| September 11, 2025 | 9.66 | 10.01 | 10.01 | 10.06 | 9.26 | 42.49M |
| September 10, 2025 | 10.14 | 9.82 | 9.82 | 10.39 | 9.65 | 47.91M |
| September 09, 2025 | 10.25 | 10.15 | 10.15 | 10.49 | 9.92 | 64.93M |
| September 08, 2025 | 10.56 | 10.73 | 10.73 | 11.4 | 10.49 | 83.03M |
| September 05, 2025 | 10.51 | 10.86 | 10.86 | 11 | 9.96 | 95.61M |
| September 04, 2025 | 10.73 | 11.07 | 11.07 | 11.46 | 10.07 | 137.25M |
| September 03, 2025 | 9.71 | 10.42 | 10.42 | 10.42 | 9.57 | 36.46M |
| September 02, 2025 | 10.2 | 9.47 | 9.47 | 10.74 | 9.47 | 83.82M |
| September 01, 2025 | 9.2 | 9.85 | 9.85 | 9.85 | 9.1 | 56.27M |
| August 29, 2025 | 8.84 | 8.95 | 8.95 | 9.25 | 8.7 | 37.82M |
| August 28, 2025 | 8.88 | 8.84 | 8.84 | 8.99 | 8.56 | 24.56M |
| August 27, 2025 | 9.26 | 8.89 | 8.89 | 9.4 | 8.87 | 30.69M |
| August 26, 2025 | 9.3 | 9.16 | 9.16 | 9.49 | 9.15 | 39.34M |
| August 25, 2025 | 8.79 | 9.36 | 9.36 | 9.63 | 8.71 | 71.29M |
| August 22, 2025 | 8.73 | 8.75 | 8.75 | 8.92 | 8.58 | 40.9M |
| August 21, 2025 | 8.68 | 8.62 | 8.62 | 8.82 | 8.53 | 34.18M |
| August 20, 2025 | 8.71 | 8.62 | 8.62 | 9.08 | 8.52 | 49.81M |
| August 19, 2025 | 9.14 | 8.76 | 8.76 | 9.3 | 8.68 | 87.42M |
| August 18, 2025 | 7.98 | 8.78 | 8.78 | 8.78 | 7.98 | 29.16M |
| August 15, 2025 | 7.91 | 7.98 | 7.98 | 8 | 7.87 | 10.75M |
| August 14, 2025 | 8.1 | 7.91 | 7.91 | 8.11 | 7.91 | 14.01M |
| August 13, 2025 | 8.07 | 8.07 | 8.07 | 8.15 | 7.97 | 14.41M |
| August 12, 2025 | 8.1 | 8.08 | 8.08 | 8.25 | 7.91 | 14.11M |
| August 11, 2025 | 8.05 | 8.12 | 8.12 | 8.16 | 8.04 | 14.18M |
| August 08, 2025 | 7.88 | 8.08 | 8.08 | 8.12 | 7.8 | 19.99M |
| August 07, 2025 | 8.04 | 7.92 | 7.92 | 8.12 | 7.86 | 17.6M |
| August 06, 2025 | 8.21 | 8.04 | 8.04 | 8.38 | 8.02 | 23.59M |
| August 05, 2025 | 8.28 | 8.2 | 8.2 | 8.37 | 8.12 | 17.72M |
| August 04, 2025 | 8.22 | 8.27 | 8.27 | 8.37 | 8.05 | 24.51M |
| August 01, 2025 | 8.31 | 8.32 | 8.32 | 8.55 | 8.29 | 23.19M |
| July 31, 2025 | 8.43 | 8.32 | 8.32 | 8.55 | 8.28 | 35.52M |
| July 30, 2025 | 8.16 | 8.48 | 8.48 | 8.71 | 8.16 | 48.33M |
| July 29, 2025 | 8.11 | 8.3 | 8.3 | 8.4 | 8.03 | 34.79M |
| July 28, 2025 | 8.1 | 8.11 | 8.11 | 8.25 | 8.04 | 18.23M |
| July 25, 2025 | 8.13 | 8.11 | 8.11 | 8.33 | 8.04 | 24.87M |
| July 24, 2025 | 8.06 | 8.11 | 8.11 | 8.3 | 8.01 | 22.97M |
| July 23, 2025 | 7.98 | 8.07 | 8.07 | 8.26 | 7.98 | 28.94M |
| July 22, 2025 | 8.1 | 8.01 | 8.01 | 8.4 | 7.98 | 31.34M |
| July 21, 2025 | 7.84 | 8.1 | 8.1 | 8.1 | 7.74 | 26.06M |
| July 18, 2025 | 7.9 | 7.87 | 7.87 | 7.9 | 7.75 | 17.26M |