8.03
-0.79(-8.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.61 | 8.03 | 8.03 | 8.68 | 7.97 | 57.26M |
| October 16, 2025 | 9.2 | 8.82 | 8.82 | 9.29 | 8.3 | 97.54M |
| October 15, 2025 | 8.99 | 9.04 | 9.04 | 9.04 | 8.41 | 30.37M |
| October 14, 2025 | 7.66 | 8.22 | 8.22 | 8.22 | 7.6 | 15.18M |
| October 13, 2025 | 7.23 | 7.47 | 7.47 | 7.73 | 7.16 | 47.63M |
| October 10, 2025 | 7.11 | 7.58 | 7.58 | 7.82 | 7.08 | 61.13M |
| October 09, 2025 | 7.09 | 7.11 | 7.11 | 7.19 | 6.99 | 15.68M |
| September 30, 2025 | 7.17 | 7.08 | 7.08 | 7.27 | 7.05 | 17.35M |
| September 29, 2025 | 7.24 | 7.16 | 7.13 | 7.39 | 7.11 | 27.16M |
| September 26, 2025 | 7.47 | 7.4 | 7.4 | 7.85 | 7.33 | 50.68M |
| September 25, 2025 | 7.28 | 7.53 | 7.53 | 7.6 | 7.11 | 48.88M |
| September 24, 2025 | 7.01 | 7.27 | 7.27 | 7.4 | 6.95 | 27.05M |
| September 23, 2025 | 7.18 | 7.08 | 7.08 | 7.23 | 6.92 | 24.91M |
| September 22, 2025 | 7.07 | 7.24 | 7.24 | 7.5 | 6.94 | 47.36M |
| September 19, 2025 | 6.91 | 7 | 7 | 7.12 | 6.85 | 15.89M |
| September 18, 2025 | 7.17 | 6.95 | 6.95 | 7.28 | 6.85 | 24.76M |
| September 17, 2025 | 7 | 7.16 | 7.16 | 7.58 | 7 | 33.08M |
| September 16, 2025 | 6.9 | 6.99 | 6.99 | 7.02 | 6.83 | 13.88M |
| September 15, 2025 | 6.97 | 6.86 | 6.86 | 7.03 | 6.84 | 17.84M |
| September 12, 2025 | 7.09 | 6.97 | 6.97 | 7.25 | 6.95 | 25.75M |
| September 11, 2025 | 6.96 | 7.1 | 7.1 | 7.41 | 6.93 | 42.34M |
| September 10, 2025 | 7 | 6.96 | 6.96 | 7.23 | 6.8 | 59.1M |
| September 09, 2025 | 6.76 | 7.26 | 7.26 | 7.26 | 6.75 | 41.47M |
| September 08, 2025 | 6.35 | 6.6 | 6.6 | 6.7 | 6.34 | 30.76M |
| September 05, 2025 | 6.14 | 6.38 | 6.38 | 6.46 | 6.1 | 21.36M |
| September 04, 2025 | 6.05 | 6.14 | 6.14 | 6.27 | 5.98 | 12.33M |
| September 03, 2025 | 6.2 | 6.02 | 6.02 | 6.2 | 6 | 10.22M |
| September 02, 2025 | 6.16 | 6.19 | 6.19 | 6.26 | 6.07 | 11.7M |
| September 01, 2025 | 6.25 | 6.21 | 6.21 | 6.28 | 6.15 | 9.59M |
| August 29, 2025 | 6.27 | 6.24 | 6.24 | 6.37 | 6.21 | 11.36M |
| August 28, 2025 | 6.25 | 6.25 | 6.25 | 6.36 | 6.08 | 14.51M |
| August 27, 2025 | 6.45 | 6.24 | 6.24 | 6.48 | 6.24 | 14.46M |
| August 26, 2025 | 6.46 | 6.47 | 6.47 | 6.52 | 6.4 | 9.97M |
| August 25, 2025 | 6.53 | 6.46 | 6.46 | 6.53 | 6.42 | 16.43M |
| August 22, 2025 | 6.58 | 6.54 | 6.54 | 6.61 | 6.44 | 15.98M |
| August 21, 2025 | 6.46 | 6.58 | 6.58 | 6.64 | 6.42 | 25.08M |
| August 20, 2025 | 6.37 | 6.47 | 6.47 | 6.49 | 6.36 | 17.02M |
| August 19, 2025 | 6.34 | 6.36 | 6.36 | 6.37 | 6.28 | 11.41M |
| August 18, 2025 | 6.41 | 6.35 | 6.35 | 6.45 | 6.32 | 14.6M |
| August 15, 2025 | 6.24 | 6.36 | 6.36 | 6.4 | 6.22 | 11.1M |
| August 14, 2025 | 6.43 | 6.26 | 6.26 | 6.5 | 6.25 | 16.1M |
| August 13, 2025 | 6.4 | 6.4 | 6.4 | 6.47 | 6.33 | 10.81M |
| August 12, 2025 | 6.4 | 6.38 | 6.38 | 6.41 | 6.31 | 10M |
| August 11, 2025 | 6.3 | 6.41 | 6.41 | 6.48 | 6.29 | 14.98M |
| August 08, 2025 | 6.24 | 6.27 | 6.27 | 6.3 | 6.22 | 9.3M |
| August 07, 2025 | 6.28 | 6.25 | 6.25 | 6.31 | 6.23 | 11.65M |
| August 06, 2025 | 6.32 | 6.29 | 6.29 | 6.36 | 6.26 | 11.47M |
| August 05, 2025 | 6.29 | 6.36 | 6.36 | 6.64 | 6.28 | 16.38M |
| August 04, 2025 | 6.26 | 6.29 | 6.29 | 6.31 | 6.17 | 9.27M |
| August 01, 2025 | 6.3 | 6.32 | 6.32 | 6.37 | 6.25 | 11.74M |
| July 31, 2025 | 6.45 | 6.3 | 6.3 | 6.51 | 6.26 | 18.64M |
| July 30, 2025 | 6.59 | 6.5 | 6.5 | 6.59 | 6.41 | 19.3M |
| July 29, 2025 | 6.66 | 6.56 | 6.56 | 6.71 | 6.49 | 16.98M |
| July 28, 2025 | 6.6 | 6.66 | 6.66 | 6.7 | 6.48 | 23.16M |
| July 25, 2025 | 6.96 | 6.8 | 6.8 | 7.01 | 6.76 | 32.78M |
| July 24, 2025 | 6.59 | 6.97 | 6.97 | 7.24 | 6.56 | 48.73M |
| July 23, 2025 | 6.88 | 6.68 | 6.68 | 6.97 | 6.67 | 33.46M |
| July 22, 2025 | 6.62 | 6.85 | 6.85 | 6.88 | 6.58 | 36.94M |
| July 21, 2025 | 6.4 | 6.65 | 6.65 | 6.75 | 6.35 | 29.42M |
| July 18, 2025 | 6.6 | 6.51 | 6.51 | 6.64 | 6.46 | 20.66M |