8.79
-0.16(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.9 | 8.79 | 8.79 | 8.94 | 8.79 | 5.47M |
| October 16, 2025 | 8.86 | 8.95 | 8.95 | 9.04 | 8.83 | 8.29M |
| October 15, 2025 | 8.85 | 8.87 | 8.87 | 9 | 8.8 | 7.19M |
| October 14, 2025 | 8.76 | 8.85 | 8.85 | 8.94 | 8.73 | 7.83M |
| October 13, 2025 | 8.67 | 8.86 | 8.86 | 9.21 | 8.54 | 13.75M |
| October 10, 2025 | 8.56 | 8.68 | 8.68 | 8.7 | 8.55 | 4.72M |
| October 09, 2025 | 8.61 | 8.6 | 8.6 | 8.68 | 8.55 | 4.5M |
| September 30, 2025 | 8.56 | 8.64 | 8.64 | 8.65 | 8.45 | 4.29M |
| September 29, 2025 | 8.57 | 8.53 | 8.53 | 8.57 | 8.42 | 3.74M |
| September 26, 2025 | 8.47 | 8.59 | 8.59 | 8.62 | 8.43 | 3.52M |
| September 25, 2025 | 8.61 | 8.5 | 8.5 | 8.62 | 8.47 | 3.5M |
| September 24, 2025 | 8.5 | 8.62 | 8.62 | 8.64 | 8.48 | 4.51M |
| September 23, 2025 | 8.5 | 8.55 | 8.55 | 8.55 | 8.3 | 4.03M |
| September 22, 2025 | 8.55 | 8.53 | 8.53 | 8.62 | 8.46 | 3.01M |
| September 19, 2025 | 8.69 | 8.59 | 8.59 | 8.72 | 8.52 | 4.82M |
| September 18, 2025 | 8.86 | 8.64 | 8.64 | 8.9 | 8.57 | 9.75M |
| September 17, 2025 | 8.9 | 8.9 | 8.9 | 8.91 | 8.79 | 5.4M |
| September 16, 2025 | 8.83 | 8.9 | 8.9 | 8.9 | 8.77 | 4.37M |
| September 15, 2025 | 8.87 | 8.8 | 8.8 | 8.89 | 8.75 | 3.82M |
| September 12, 2025 | 8.83 | 8.87 | 8.87 | 8.94 | 8.83 | 5.3M |
| September 11, 2025 | 8.75 | 8.86 | 8.86 | 8.87 | 8.67 | 8.06M |
| September 10, 2025 | 8.74 | 8.76 | 8.76 | 8.8 | 8.7 | 3.48M |
| September 09, 2025 | 8.91 | 8.75 | 8.75 | 8.91 | 8.72 | 4.72M |
| September 08, 2025 | 8.75 | 8.88 | 8.88 | 8.89 | 8.75 | 4.84M |
| September 05, 2025 | 8.8 | 8.79 | 8.79 | 8.86 | 8.71 | 5.58M |
| September 04, 2025 | 8.7 | 8.8 | 8.8 | 8.88 | 8.7 | 6.68M |
| September 03, 2025 | 9.08 | 8.71 | 8.71 | 9.1 | 8.7 | 9.5M |
| September 02, 2025 | 9.12 | 9.09 | 9.09 | 9.14 | 8.91 | 8.86M |
| September 01, 2025 | 8.89 | 9.1 | 9.1 | 9.11 | 8.81 | 9.05M |
| August 29, 2025 | 9.02 | 8.94 | 8.94 | 9.08 | 8.92 | 8.19M |
| August 28, 2025 | 8.89 | 9.02 | 9.02 | 9.02 | 8.73 | 9.85M |
| August 27, 2025 | 9.08 | 8.92 | 8.92 | 9.15 | 8.89 | 7.75M |
| August 26, 2025 | 9.03 | 9.1 | 9.1 | 9.15 | 8.96 | 7.14M |
| August 25, 2025 | 9.1 | 9.03 | 9.03 | 9.1 | 8.99 | 7.29M |
| August 22, 2025 | 9.13 | 9.07 | 9.07 | 9.13 | 9.01 | 7.55M |
| August 21, 2025 | 8.99 | 9.13 | 9.13 | 9.15 | 8.93 | 12.45M |
| August 20, 2025 | 8.84 | 9.03 | 9.03 | 9.18 | 8.78 | 13.88M |
| August 19, 2025 | 8.83 | 8.85 | 8.85 | 8.88 | 8.78 | 5.71M |
| August 18, 2025 | 8.79 | 8.79 | 8.79 | 8.86 | 8.74 | 6.41M |
| August 15, 2025 | 8.73 | 8.76 | 8.76 | 8.77 | 8.7 | 4.98M |
| August 14, 2025 | 8.87 | 8.73 | 8.73 | 8.88 | 8.72 | 5.73M |
| August 13, 2025 | 8.89 | 8.87 | 8.87 | 8.96 | 8.85 | 5.38M |
| August 12, 2025 | 8.99 | 8.9 | 8.9 | 9.02 | 8.88 | 4.96M |
| August 11, 2025 | 8.92 | 8.99 | 8.99 | 9.03 | 8.81 | 6.7M |
| August 08, 2025 | 8.88 | 8.92 | 8.92 | 8.95 | 8.79 | 6.62M |
| August 07, 2025 | 8.81 | 8.95 | 8.95 | 9.14 | 8.8 | 10.31M |
| August 06, 2025 | 8.85 | 8.86 | 8.86 | 8.91 | 8.74 | 5.88M |
| August 05, 2025 | 8.75 | 8.83 | 8.83 | 8.86 | 8.72 | 5M |
| August 04, 2025 | 8.66 | 8.72 | 8.72 | 8.73 | 8.6 | 2.93M |
| August 01, 2025 | 8.73 | 8.7 | 8.7 | 8.76 | 8.65 | 3.61M |
| July 31, 2025 | 8.86 | 8.69 | 8.69 | 8.91 | 8.66 | 6.06M |
| July 30, 2025 | 8.97 | 8.87 | 8.87 | 8.97 | 8.8 | 5.44M |
| July 29, 2025 | 8.88 | 8.97 | 8.97 | 8.97 | 8.83 | 5.45M |
| July 28, 2025 | 9.03 | 8.92 | 8.92 | 9.03 | 8.86 | 9.64M |
| July 25, 2025 | 9.18 | 9.03 | 9.03 | 9.23 | 9.02 | 6.33M |
| July 24, 2025 | 9.01 | 9.09 | 9.09 | 9.14 | 9 | 6.21M |
| July 23, 2025 | 9.1 | 9.01 | 9.01 | 9.15 | 9 | 8.25M |
| July 22, 2025 | 9.15 | 9.11 | 9.11 | 9.16 | 9 | 6.97M |
| July 21, 2025 | 9.04 | 9.16 | 9.16 | 9.21 | 9 | 10.1M |
| July 18, 2025 | 9.03 | 9.03 | 9.03 | 9.04 | 8.92 | 5.4M |