8.19
-0.09(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.27 | 8.19 | 8.19 | 8.28 | 8.17 | 13.04M |
| September 25, 2025 | 8.29 | 8.28 | 8.28 | 8.32 | 8.23 | 15.49M |
| September 24, 2025 | 8.24 | 8.33 | 8.33 | 8.4 | 8.19 | 28.65M |
| September 23, 2025 | 8.18 | 8.12 | 8.12 | 8.21 | 8.01 | 17.98M |
| September 22, 2025 | 8.2 | 8.17 | 8.17 | 8.28 | 8.14 | 14.36M |
| September 19, 2025 | 8.24 | 8.14 | 8.14 | 8.26 | 8.11 | 16.66M |
| September 18, 2025 | 8.23 | 8.23 | 8.23 | 8.37 | 8.19 | 22.72M |
| September 17, 2025 | 8.28 | 8.23 | 8.23 | 8.31 | 8.2 | 21.66M |
| September 16, 2025 | 8.42 | 8.31 | 8.31 | 8.42 | 8.26 | 17.72M |
| September 15, 2025 | 8.37 | 8.38 | 8.38 | 8.45 | 8.36 | 16.86M |
| September 12, 2025 | 8.45 | 8.37 | 8.37 | 8.45 | 8.28 | 21.83M |
| September 11, 2025 | 8.37 | 8.44 | 8.44 | 8.46 | 8.16 | 29M |
| September 10, 2025 | 8.51 | 8.43 | 8.43 | 8.6 | 8.41 | 19.21M |
| September 09, 2025 | 8.7 | 8.54 | 8.54 | 8.7 | 8.48 | 23.61M |
| September 08, 2025 | 8.57 | 8.71 | 8.71 | 8.73 | 8.52 | 30.5M |
| September 05, 2025 | 8.45 | 8.56 | 8.56 | 8.57 | 8.33 | 23.23M |
| September 04, 2025 | 8.61 | 8.48 | 8.48 | 8.66 | 8.35 | 27.56M |
| September 03, 2025 | 8.6 | 8.58 | 8.58 | 8.73 | 8.55 | 29.17M |
| September 02, 2025 | 8.68 | 8.6 | 8.6 | 8.68 | 8.49 | 29.1M |
| September 01, 2025 | 8.38 | 8.65 | 8.65 | 8.66 | 8.37 | 39.89M |
| August 29, 2025 | 8.35 | 8.41 | 8.41 | 8.46 | 8.33 | 23.28M |
| August 28, 2025 | 8.5 | 8.34 | 8.34 | 8.57 | 8.15 | 43.15M |
| August 27, 2025 | 8.79 | 8.49 | 8.49 | 8.79 | 8.49 | 40.02M |
| August 26, 2025 | 8.7 | 8.71 | 8.71 | 9.03 | 8.66 | 60.19M |
| August 25, 2025 | 8.46 | 8.61 | 8.61 | 8.62 | 8.46 | 30.28M |
| August 22, 2025 | 8.51 | 8.46 | 8.46 | 8.53 | 8.39 | 18.43M |
| August 21, 2025 | 8.48 | 8.49 | 8.49 | 8.59 | 8.45 | 17.31M |
| August 20, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.33 | 25.94M |
| August 19, 2025 | 8.38 | 8.46 | 8.46 | 8.69 | 8.38 | 40.46M |
| August 18, 2025 | 8.46 | 8.38 | 8.38 | 8.54 | 8.35 | 41.66M |
| August 15, 2025 | 8.4 | 8.44 | 8.44 | 8.49 | 8.38 | 20.33M |
| August 14, 2025 | 8.55 | 8.42 | 8.42 | 8.6 | 8.4 | 15.02M |
| August 13, 2025 | 8.45 | 8.54 | 8.54 | 8.63 | 8.41 | 19.72M |
| August 12, 2025 | 8.5 | 8.46 | 8.46 | 8.58 | 8.41 | 12.1M |
| August 11, 2025 | 8.42 | 8.5 | 8.5 | 8.51 | 8.4 | 16.71M |
| August 08, 2025 | 8.4 | 8.43 | 8.43 | 8.45 | 8.31 | 13.66M |
| August 07, 2025 | 8.51 | 8.41 | 8.41 | 8.55 | 8.39 | 21.13M |
| August 06, 2025 | 8.56 | 8.53 | 8.53 | 8.65 | 8.51 | 27.7M |
| August 05, 2025 | 8.53 | 8.59 | 8.59 | 8.79 | 8.5 | 52.39M |
| August 04, 2025 | 8.39 | 8.52 | 8.52 | 8.53 | 8.25 | 28.35M |
| August 01, 2025 | 8.29 | 8.39 | 8.39 | 8.53 | 8.28 | 25.7M |
| July 31, 2025 | 8.35 | 8.29 | 8.29 | 8.43 | 8.25 | 22.43M |
| July 30, 2025 | 8.34 | 8.39 | 8.39 | 8.53 | 8.31 | 28.06M |
| July 29, 2025 | 8.26 | 8.39 | 8.39 | 8.42 | 8.19 | 27.35M |
| July 28, 2025 | 8.22 | 8.23 | 8.23 | 8.3 | 8.21 | 15.29M |
| July 25, 2025 | 8.27 | 8.25 | 8.25 | 8.35 | 8.22 | 19.09M |
| July 24, 2025 | 8.19 | 8.27 | 8.27 | 8.28 | 8.17 | 17.77M |
| July 23, 2025 | 8.3 | 8.18 | 8.18 | 8.34 | 8.18 | 18.93M |
| July 22, 2025 | 8.24 | 8.32 | 8.32 | 8.35 | 8.21 | 24.04M |
| July 21, 2025 | 8.25 | 8.24 | 8.24 | 8.29 | 8.19 | 17.42M |
| July 18, 2025 | 8.2 | 8.24 | 8.24 | 8.24 | 8.14 | 20.04M |
| July 17, 2025 | 8.13 | 8.19 | 8.19 | 8.2 | 8.08 | 18.12M |
| July 16, 2025 | 8.05 | 8.14 | 8.14 | 8.15 | 7.99 | 23.81M |
| July 15, 2025 | 8.01 | 7.99 | 7.99 | 8.08 | 7.89 | 24.04M |
| July 14, 2025 | 7.97 | 7.95 | 7.95 | 8 | 7.91 | 11.44M |
| July 11, 2025 | 7.92 | 7.97 | 7.97 | 8.02 | 7.91 | 13.53M |
| July 10, 2025 | 7.88 | 7.92 | 7.92 | 7.95 | 7.85 | 12.25M |
| July 09, 2025 | 7.86 | 7.88 | 7.88 | 7.93 | 7.83 | 20.52M |
| July 08, 2025 | 8.05 | 7.86 | 7.86 | 8.15 | 7.8 | 38.62M |
| July 07, 2025 | 8.03 | 8.08 | 8.08 | 8.18 | 8.03 | 12.79M |