8.26
+0.09(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.46 | 8.26 | 8.26 | 8.47 | 8.22 | 42.26M |
| September 25, 2025 | 8.39 | 8.47 | 8.47 | 8.58 | 8.39 | 42.23M |
| September 24, 2025 | 8.21 | 8.45 | 8.45 | 8.48 | 8.15 | 42.41M |
| September 23, 2025 | 8.58 | 8.3 | 8.3 | 8.65 | 8.12 | 66.51M |
| September 22, 2025 | 8.64 | 8.59 | 8.59 | 8.7 | 8.45 | 53.06M |
| September 19, 2025 | 8.5 | 8.64 | 8.64 | 8.75 | 8.44 | 63.12M |
| September 18, 2025 | 8.66 | 8.49 | 8.49 | 8.77 | 8.4 | 69.79M |
| September 17, 2025 | 8.74 | 8.67 | 8.67 | 8.74 | 8.57 | 37.46M |
| September 16, 2025 | 8.72 | 8.74 | 8.74 | 8.76 | 8.62 | 40.82M |
| September 15, 2025 | 8.67 | 8.69 | 8.69 | 8.76 | 8.63 | 35.03M |
| September 12, 2025 | 8.75 | 8.69 | 8.69 | 8.89 | 8.66 | 53.86M |
| September 11, 2025 | 8.69 | 8.73 | 8.73 | 8.75 | 8.47 | 64.94M |
| September 10, 2025 | 8.38 | 8.74 | 8.74 | 9.05 | 8.37 | 100.06M |
| September 09, 2025 | 8.64 | 8.38 | 8.38 | 8.67 | 8.36 | 50.47M |
| September 08, 2025 | 8.52 | 8.64 | 8.64 | 8.68 | 8.44 | 54.86M |
| September 05, 2025 | 8.39 | 8.56 | 8.56 | 8.58 | 8.16 | 60.1M |
| September 04, 2025 | 8.55 | 8.34 | 8.34 | 8.59 | 8.19 | 62.97M |
| September 03, 2025 | 8.82 | 8.56 | 8.56 | 8.91 | 8.53 | 52.67M |
| September 02, 2025 | 9.25 | 8.82 | 8.82 | 9.3 | 8.7 | 93.32M |
| September 01, 2025 | 9.61 | 9.3 | 9.3 | 9.65 | 9.25 | 86.46M |
| August 29, 2025 | 9.84 | 9.6 | 9.6 | 9.87 | 9.54 | 59.77M |
| August 28, 2025 | 9.82 | 9.84 | 9.84 | 9.97 | 9.57 | 87.44M |
| August 27, 2025 | 10.24 | 9.9 | 9.9 | 10.38 | 9.9 | 112.3M |
| August 26, 2025 | 9.8 | 10.14 | 10.14 | 10.62 | 9.77 | 121.94M |
| August 25, 2025 | 9.97 | 9.91 | 9.91 | 10.11 | 9.76 | 116.55M |
| August 22, 2025 | 9.5 | 9.79 | 9.79 | 9.79 | 9.44 | 93.65M |
| August 21, 2025 | 9.65 | 9.45 | 9.45 | 9.72 | 9.36 | 65.39M |
| August 20, 2025 | 9.62 | 9.66 | 9.66 | 9.75 | 9.5 | 67.85M |
| August 19, 2025 | 9.95 | 9.68 | 9.68 | 9.95 | 9.61 | 89.55M |
| August 18, 2025 | 9.79 | 9.9 | 9.9 | 9.97 | 9.69 | 119.27M |
| August 15, 2025 | 9.74 | 9.79 | 9.79 | 9.96 | 9.6 | 119.4M |
| August 14, 2025 | 9.28 | 9.72 | 9.72 | 9.82 | 9.25 | 167.9M |
| August 13, 2025 | 8.91 | 9.3 | 9.3 | 9.58 | 8.9 | 160.07M |
| August 12, 2025 | 8.81 | 8.89 | 8.89 | 8.93 | 8.74 | 52.28M |
| August 11, 2025 | 8.67 | 8.84 | 8.84 | 8.9 | 8.64 | 59.51M |
| August 08, 2025 | 8.88 | 8.67 | 8.67 | 8.88 | 8.63 | 57.59M |
| August 07, 2025 | 8.89 | 8.88 | 8.88 | 9.04 | 8.86 | 67.38M |
| August 06, 2025 | 8.79 | 8.89 | 8.89 | 8.92 | 8.68 | 65.43M |
| August 05, 2025 | 8.75 | 8.8 | 8.8 | 8.88 | 8.71 | 56.76M |
| August 04, 2025 | 8.67 | 8.76 | 8.76 | 8.83 | 8.58 | 61.34M |
| August 01, 2025 | 8.6 | 8.75 | 8.75 | 8.75 | 8.5 | 74.64M |
| July 31, 2025 | 8.6 | 8.57 | 8.57 | 8.76 | 8.53 | 58.35M |
| July 30, 2025 | 8.76 | 8.62 | 8.62 | 8.76 | 8.52 | 55.66M |
| July 29, 2025 | 8.6 | 8.77 | 8.77 | 8.85 | 8.43 | 82.33M |
| July 28, 2025 | 8.8 | 8.63 | 8.63 | 8.88 | 8.55 | 56.67M |
| July 25, 2025 | 8.6 | 8.74 | 8.74 | 8.85 | 8.55 | 84.2M |
| July 24, 2025 | 8.46 | 8.57 | 8.57 | 8.71 | 8.42 | 57.86M |
| July 23, 2025 | 8.4 | 8.48 | 8.48 | 8.76 | 8.31 | 74.68M |
| July 22, 2025 | 8.43 | 8.4 | 8.4 | 8.47 | 8.29 | 51.14M |
| July 21, 2025 | 8.52 | 8.48 | 8.48 | 8.54 | 8.43 | 46.43M |
| July 18, 2025 | 8.66 | 8.52 | 8.52 | 8.66 | 8.48 | 48.84M |
| July 17, 2025 | 8.48 | 8.6 | 8.6 | 8.65 | 8.39 | 70.52M |
| July 16, 2025 | 8.44 | 8.47 | 8.47 | 8.71 | 8.4 | 85.37M |
| July 15, 2025 | 8.31 | 8.39 | 8.39 | 8.45 | 8.26 | 71.47M |
| July 14, 2025 | 8.66 | 8.39 | 8.39 | 8.67 | 8.34 | 88.98M |
| July 11, 2025 | 8.53 | 8.74 | 8.74 | 8.98 | 8.43 | 157.41M |
| July 10, 2025 | 8.28 | 8.39 | 8.39 | 8.5 | 8.28 | 71.29M |
| July 09, 2025 | 8.39 | 8.32 | 8.32 | 8.45 | 8.29 | 55.62M |
| July 08, 2025 | 8.32 | 8.38 | 8.38 | 8.4 | 8.2 | 79.02M |
| July 07, 2025 | 8 | 8.31 | 8.31 | 8.41 | 7.95 | 88.72M |