8.49
+0.14(+1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.35 | 8.49 | 8.49 | 8.55 | 8.32 | 5.72M |
| September 25, 2025 | 8.52 | 8.35 | 8.35 | 8.58 | 8.34 | 5.8M |
| September 24, 2025 | 8.41 | 8.55 | 8.55 | 8.6 | 8.36 | 5.18M |
| September 23, 2025 | 8.58 | 8.44 | 8.44 | 8.61 | 8.27 | 7.19M |
| September 22, 2025 | 8.79 | 8.6 | 8.6 | 8.79 | 8.53 | 5.46M |
| September 19, 2025 | 8.68 | 8.72 | 8.72 | 8.77 | 8.58 | 6.38M |
| September 18, 2025 | 8.85 | 8.71 | 8.71 | 8.95 | 8.61 | 11.96M |
| September 17, 2025 | 9.01 | 8.87 | 8.87 | 9.01 | 8.83 | 9.21M |
| September 16, 2025 | 8.92 | 8.98 | 8.98 | 8.99 | 8.88 | 7.25M |
| September 15, 2025 | 8.85 | 8.93 | 8.93 | 8.95 | 8.78 | 8.5M |
| September 12, 2025 | 9.04 | 8.89 | 8.89 | 9.26 | 8.87 | 12.46M |
| September 11, 2025 | 9.04 | 9.08 | 9.08 | 9.08 | 8.84 | 13.43M |
| September 10, 2025 | 8.88 | 9.05 | 9.05 | 9.11 | 8.87 | 12.98M |
| September 09, 2025 | 8.91 | 8.89 | 8.89 | 8.97 | 8.8 | 10.58M |
| September 08, 2025 | 9.04 | 8.91 | 8.91 | 9.18 | 8.87 | 13.57M |
| September 05, 2025 | 9.12 | 9.1 | 9.1 | 9.16 | 8.72 | 18.73M |
| September 04, 2025 | 8.97 | 9.09 | 9.09 | 9.22 | 8.91 | 17.3M |
| September 03, 2025 | 9.19 | 8.96 | 8.96 | 9.19 | 8.94 | 12.87M |
| September 02, 2025 | 9.18 | 9.18 | 9.18 | 9.24 | 9.03 | 14.66M |
| September 01, 2025 | 9.24 | 9.16 | 9.16 | 9.38 | 9.1 | 15.99M |
| August 29, 2025 | 9.16 | 9.24 | 9.24 | 9.43 | 9.09 | 26.09M |
| August 28, 2025 | 8.87 | 9.16 | 9.16 | 9.22 | 8.87 | 19.3M |
| August 27, 2025 | 9.05 | 8.9 | 8.9 | 9.19 | 8.9 | 17.79M |
| August 26, 2025 | 8.94 | 9.03 | 9.03 | 9.06 | 8.91 | 13.07M |
| August 25, 2025 | 8.9 | 8.98 | 8.98 | 9.02 | 8.81 | 14.14M |
| August 22, 2025 | 8.94 | 8.85 | 8.85 | 8.94 | 8.78 | 9.4M |
| August 21, 2025 | 8.98 | 8.89 | 8.89 | 8.99 | 8.86 | 8.91M |
| August 20, 2025 | 8.98 | 8.95 | 8.95 | 8.98 | 8.83 | 10.33M |
| August 19, 2025 | 8.67 | 8.96 | 8.96 | 9.11 | 8.67 | 22.21M |
| August 18, 2025 | 8.75 | 8.72 | 8.72 | 8.78 | 8.61 | 11.57M |
| August 15, 2025 | 8.49 | 8.72 | 8.72 | 8.89 | 8.46 | 15.68M |
| August 14, 2025 | 8.7 | 8.47 | 8.47 | 8.76 | 8.47 | 15.3M |
| August 13, 2025 | 9.2 | 8.74 | 8.74 | 9.3 | 8.71 | 27.56M |
| August 12, 2025 | 8.8 | 8.87 | 8.87 | 8.88 | 8.71 | 9.89M |
| August 11, 2025 | 8.65 | 8.78 | 8.78 | 8.8 | 8.63 | 7.61M |
| August 08, 2025 | 8.6 | 8.67 | 8.67 | 8.72 | 8.6 | 6.8M |
| August 07, 2025 | 8.6 | 8.65 | 8.62 | 8.74 | 8.55 | 8.3M |
| August 06, 2025 | 8.73 | 8.62 | 8.59 | 8.73 | 8.59 | 7.16M |
| August 05, 2025 | 8.54 | 8.72 | 8.72 | 8.8 | 8.54 | 9.96M |
| August 04, 2025 | 8.55 | 8.55 | 8.55 | 8.59 | 8.43 | 5.6M |
| August 01, 2025 | 8.55 | 8.59 | 8.59 | 8.65 | 8.53 | 5.35M |
| July 31, 2025 | 8.68 | 8.58 | 8.58 | 8.72 | 8.53 | 9.79M |
| July 30, 2025 | 8.79 | 8.72 | 8.72 | 8.8 | 8.63 | 11.84M |
| July 29, 2025 | 8.79 | 8.75 | 8.75 | 8.85 | 8.66 | 13.35M |
| July 28, 2025 | 8.61 | 8.79 | 8.79 | 9.01 | 8.56 | 22.88M |
| July 25, 2025 | 8.55 | 8.61 | 8.61 | 9.09 | 8.52 | 21.23M |
| July 24, 2025 | 8.35 | 8.54 | 8.54 | 8.56 | 8.35 | 11.16M |
| July 23, 2025 | 8.37 | 8.35 | 8.35 | 8.45 | 8.35 | 6.09M |
| July 22, 2025 | 8.48 | 8.41 | 8.41 | 8.48 | 8.34 | 6.73M |
| July 21, 2025 | 8.32 | 8.38 | 8.38 | 8.42 | 8.29 | 6.82M |
| July 18, 2025 | 8.38 | 8.36 | 8.36 | 8.39 | 8.25 | 7.61M |
| July 17, 2025 | 8.34 | 8.36 | 8.36 | 8.5 | 8.28 | 13.27M |
| July 16, 2025 | 8.13 | 8.36 | 8.36 | 8.36 | 8.12 | 11.11M |
| July 15, 2025 | 8.25 | 8.11 | 8.11 | 8.27 | 8.06 | 6.14M |
| July 14, 2025 | 8.21 | 8.26 | 8.26 | 8.29 | 8.2 | 4.7M |
| July 11, 2025 | 8.18 | 8.24 | 8.24 | 8.26 | 8.09 | 7.58M |
| July 10, 2025 | 8.1 | 8.16 | 8.16 | 8.17 | 8.08 | 5.75M |
| July 09, 2025 | 8.19 | 8.1 | 8.1 | 8.2 | 8.08 | 6.07M |
| July 08, 2025 | 8.15 | 8.16 | 8.16 | 8.17 | 8.12 | 4.16M |
| July 07, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.05 | 5.15M |