8.01
-0.09(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.13 | 8.01 | 8.01 | 8.15 | 8.01 | 4.92M |
| October 16, 2025 | 8.1 | 8.1 | 8.1 | 8.15 | 8.05 | 3.92M |
| October 15, 2025 | 8.01 | 8.08 | 8.08 | 8.1 | 7.94 | 4.07M |
| October 14, 2025 | 7.94 | 8 | 8 | 8.05 | 7.9 | 4.55M |
| October 13, 2025 | 7.82 | 7.92 | 7.92 | 7.94 | 7.74 | 4.2M |
| October 10, 2025 | 7.93 | 8.04 | 8.04 | 8.05 | 7.87 | 4.07M |
| October 09, 2025 | 7.96 | 7.94 | 7.94 | 7.97 | 7.81 | 3.18M |
| September 30, 2025 | 7.91 | 7.89 | 7.89 | 7.93 | 7.86 | 2.31M |
| September 29, 2025 | 7.84 | 7.91 | 7.91 | 7.91 | 7.7 | 4.12M |
| September 26, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.78 | 3.71M |
| September 25, 2025 | 7.9 | 7.95 | 7.95 | 8.02 | 7.9 | 5M |
| September 24, 2025 | 7.81 | 7.9 | 7.9 | 7.92 | 7.71 | 3.52M |
| September 23, 2025 | 7.98 | 7.83 | 7.83 | 8 | 7.66 | 6.37M |
| September 22, 2025 | 8.12 | 7.96 | 7.96 | 8.16 | 7.95 | 5.86M |
| September 19, 2025 | 8.28 | 8.13 | 8.13 | 8.28 | 8.08 | 7.37M |
| September 18, 2025 | 8.16 | 8.33 | 8.33 | 8.4 | 8.16 | 12.36M |
| September 17, 2025 | 8.28 | 8.2 | 8.2 | 8.29 | 8.2 | 6.39M |
| September 16, 2025 | 8.3 | 8.26 | 8.26 | 8.3 | 8.18 | 6.25M |
| September 15, 2025 | 8.32 | 8.26 | 8.26 | 8.34 | 8.23 | 5.67M |
| September 12, 2025 | 8.48 | 8.35 | 8.35 | 8.5 | 8.35 | 7.12M |
| September 11, 2025 | 8.38 | 8.45 | 8.45 | 8.45 | 8.21 | 8.37M |
| September 10, 2025 | 8.48 | 8.43 | 8.43 | 8.51 | 8.39 | 6.49M |
| September 09, 2025 | 8.56 | 8.46 | 8.46 | 8.58 | 8.38 | 11.08M |
| September 08, 2025 | 8.33 | 8.56 | 8.56 | 8.56 | 8.3 | 14.97M |
| September 05, 2025 | 8.33 | 8.33 | 8.33 | 8.35 | 8.08 | 10.2M |
| September 04, 2025 | 8.37 | 8.33 | 8.33 | 8.52 | 8.2 | 12.97M |
| September 03, 2025 | 8.61 | 8.44 | 8.44 | 8.77 | 8.3 | 19.19M |
| September 02, 2025 | 8.38 | 8.61 | 8.61 | 8.81 | 8.22 | 27.35M |
| September 01, 2025 | 8.2 | 8.32 | 8.32 | 8.35 | 8.08 | 8.57M |
| August 29, 2025 | 8.15 | 8.18 | 8.18 | 8.22 | 8.11 | 5.23M |
| August 28, 2025 | 8.21 | 8.18 | 8.18 | 8.3 | 7.89 | 11.06M |
| August 27, 2025 | 8.48 | 8.21 | 8.21 | 8.52 | 8.2 | 15.19M |
| August 26, 2025 | 8.33 | 8.47 | 8.47 | 8.65 | 8.27 | 21.1M |
| August 25, 2025 | 8.29 | 8.33 | 8.33 | 8.36 | 8.22 | 9.56M |
| August 22, 2025 | 8.3 | 8.27 | 8.27 | 8.32 | 8.2 | 7.12M |
| August 21, 2025 | 8.35 | 8.3 | 8.3 | 8.37 | 8.26 | 9.06M |
| August 20, 2025 | 8.25 | 8.33 | 8.33 | 8.33 | 8.21 | 8.41M |
| August 19, 2025 | 8.25 | 8.3 | 8.3 | 8.38 | 8.2 | 12.49M |
| August 18, 2025 | 8.18 | 8.22 | 8.22 | 8.28 | 8.16 | 9.9M |
| August 15, 2025 | 8.08 | 8.15 | 8.15 | 8.18 | 8.08 | 7.21M |
| August 14, 2025 | 8.28 | 8.1 | 8.1 | 8.3 | 8.1 | 10.48M |
| August 13, 2025 | 8.32 | 8.29 | 8.29 | 8.34 | 8.25 | 9.04M |
| August 12, 2025 | 8.34 | 8.32 | 8.32 | 8.44 | 8.28 | 8.5M |
| August 11, 2025 | 8.27 | 8.34 | 8.34 | 8.4 | 8.26 | 10.15M |
| August 08, 2025 | 8.31 | 8.38 | 8.38 | 8.38 | 8.22 | 11.5M |
| August 07, 2025 | 8.29 | 8.28 | 8.28 | 8.38 | 8.27 | 11.36M |
| August 06, 2025 | 8.38 | 8.28 | 8.28 | 8.44 | 8.25 | 13.57M |
| August 05, 2025 | 8.29 | 8.41 | 8.41 | 8.42 | 8.28 | 15.52M |
| August 04, 2025 | 8.22 | 8.28 | 8.28 | 8.31 | 8.16 | 15.21M |
| August 01, 2025 | 8.28 | 8.3 | 8.3 | 8.41 | 8.08 | 18.88M |
| July 31, 2025 | 8.52 | 8.28 | 8.28 | 8.58 | 8.28 | 38.81M |
| July 30, 2025 | 9.53 | 8.77 | 8.77 | 9.7 | 8.52 | 72.44M |
| July 29, 2025 | 8.51 | 9.45 | 9.45 | 9.45 | 8.41 | 47.72M |
| July 28, 2025 | 8.52 | 8.59 | 8.59 | 8.67 | 8.39 | 21.13M |
| July 25, 2025 | 8.66 | 8.59 | 8.59 | 8.78 | 8.56 | 17.5M |
| July 24, 2025 | 8.63 | 8.73 | 8.73 | 8.83 | 8.6 | 23.58M |
| July 23, 2025 | 9.27 | 8.65 | 8.65 | 9.3 | 8.65 | 39.74M |
| July 22, 2025 | 10.08 | 9.5 | 9.5 | 10.1 | 9.16 | 71.24M |
| July 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 8.59 | 77.04M |
| July 18, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 8.37M |