8.45
+0.27(+3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.18 | 8.45 | 8.45 | 8.59 | 8.14 | 80.71M |
| September 26, 2025 | 8.18 | 8.18 | 8.18 | 8.26 | 8.17 | 25.03M |
| September 25, 2025 | 8.26 | 8.18 | 8.18 | 8.29 | 8.18 | 27.76M |
| September 24, 2025 | 8.09 | 8.26 | 8.26 | 8.3 | 8.08 | 36.48M |
| September 23, 2025 | 8.22 | 8.12 | 8.12 | 8.24 | 8.01 | 42.57M |
| September 22, 2025 | 8.25 | 8.24 | 8.24 | 8.28 | 8.17 | 27.72M |
| September 19, 2025 | 8.3 | 8.25 | 8.25 | 8.35 | 8.21 | 34.6M |
| September 18, 2025 | 8.53 | 8.3 | 8.3 | 8.54 | 8.26 | 62.43M |
| September 17, 2025 | 8.46 | 8.53 | 8.53 | 8.6 | 8.45 | 37.64M |
| September 16, 2025 | 8.46 | 8.48 | 8.48 | 8.51 | 8.37 | 36.96M |
| September 15, 2025 | 8.53 | 8.44 | 8.44 | 8.56 | 8.43 | 35.3M |
| September 12, 2025 | 8.66 | 8.54 | 8.54 | 8.67 | 8.52 | 38.72M |
| September 11, 2025 | 8.41 | 8.67 | 8.67 | 8.67 | 8.38 | 57.61M |
| September 10, 2025 | 8.4 | 8.43 | 8.43 | 8.49 | 8.35 | 35.29M |
| September 09, 2025 | 8.4 | 8.42 | 8.42 | 8.48 | 8.39 | 30.49M |
| September 08, 2025 | 8.42 | 8.41 | 8.41 | 8.45 | 8.36 | 31.24M |
| September 05, 2025 | 8.33 | 8.42 | 8.42 | 8.43 | 8.27 | 41.21M |
| September 04, 2025 | 8.29 | 8.32 | 8.32 | 8.38 | 8.25 | 49.26M |
| September 03, 2025 | 8.55 | 8.29 | 8.29 | 8.57 | 8.26 | 55.59M |
| September 02, 2025 | 8.61 | 8.52 | 8.52 | 8.64 | 8.45 | 56.3M |
| September 01, 2025 | 8.72 | 8.6 | 8.6 | 8.74 | 8.58 | 50.76M |
| August 29, 2025 | 8.75 | 8.67 | 8.67 | 8.83 | 8.65 | 68.68M |
| August 28, 2025 | 8.53 | 8.68 | 8.68 | 8.68 | 8.42 | 72.01M |
| August 27, 2025 | 8.74 | 8.52 | 8.52 | 8.8 | 8.5 | 81.79M |
| August 26, 2025 | 8.81 | 8.74 | 8.74 | 8.83 | 8.71 | 63.47M |
| August 25, 2025 | 8.85 | 8.84 | 8.84 | 8.97 | 8.72 | 97.08M |
| August 22, 2025 | 8.6 | 8.81 | 8.81 | 8.81 | 8.59 | 99.04M |
| August 21, 2025 | 8.67 | 8.6 | 8.6 | 8.71 | 8.55 | 59.61M |
| August 20, 2025 | 8.48 | 8.63 | 8.63 | 8.63 | 8.41 | 55.91M |
| August 19, 2025 | 8.61 | 8.52 | 8.52 | 8.66 | 8.5 | 67.9M |
| August 18, 2025 | 8.67 | 8.65 | 8.65 | 8.76 | 8.56 | 99.21M |
| August 15, 2025 | 8.36 | 8.61 | 8.61 | 8.69 | 8.34 | 113.51M |
| August 14, 2025 | 8.42 | 8.4 | 8.4 | 8.54 | 8.34 | 90.97M |
| August 13, 2025 | 8.27 | 8.4 | 8.4 | 8.45 | 8.23 | 79.46M |
| August 12, 2025 | 8.25 | 8.25 | 8.25 | 8.28 | 8.19 | 29.05M |
| August 11, 2025 | 8.17 | 8.24 | 8.24 | 8.28 | 8.17 | 36.73M |
| August 08, 2025 | 8.2 | 8.17 | 8.17 | 8.23 | 8.14 | 26.27M |
| August 07, 2025 | 8.25 | 8.24 | 8.24 | 8.3 | 8.16 | 39.09M |
| August 06, 2025 | 8.16 | 8.21 | 8.21 | 8.32 | 8.12 | 43.69M |
| August 05, 2025 | 8.09 | 8.16 | 8.16 | 8.17 | 8.08 | 34.45M |
| August 04, 2025 | 8.02 | 8.06 | 8.06 | 8.08 | 8 | 25.61M |
| August 01, 2025 | 8.08 | 8.06 | 8.06 | 8.15 | 8.01 | 35.05M |
| July 31, 2025 | 8.23 | 8.1 | 8.1 | 8.3 | 8.05 | 69.84M |
| July 30, 2025 | 8.27 | 8.3 | 8.3 | 8.59 | 8.23 | 96.88M |
| July 29, 2025 | 8.25 | 8.29 | 8.29 | 8.31 | 8.11 | 50.53M |
| July 28, 2025 | 8.27 | 8.28 | 8.28 | 8.38 | 8.21 | 50.32M |
| July 25, 2025 | 8.3 | 8.27 | 8.27 | 8.37 | 8.25 | 65.61M |
| July 24, 2025 | 8.16 | 8.38 | 8.27 | 8.38 | 8.15 | 78.46M |
| July 23, 2025 | 8.2 | 8.18 | 8.07 | 8.3 | 8.16 | 65.38M |
| July 22, 2025 | 8.18 | 8.17 | 8.06 | 8.19 | 8.08 | 36.57M |
| July 21, 2025 | 8.11 | 8.18 | 8.18 | 8.2 | 8.1 | 37.6M |
| July 18, 2025 | 8.12 | 8.1 | 8.1 | 8.14 | 8.07 | 27.96M |
| July 17, 2025 | 8.06 | 8.11 | 8.11 | 8.12 | 8.05 | 29.33M |
| July 16, 2025 | 8.1 | 8.07 | 8.07 | 8.13 | 8.01 | 33.76M |
| July 15, 2025 | 8.11 | 8.1 | 8.1 | 8.19 | 8.05 | 45.18M |
| July 14, 2025 | 8.24 | 8.1 | 8.1 | 8.25 | 8.09 | 57.1M |
| July 11, 2025 | 8.1 | 8.22 | 8.22 | 8.34 | 8.07 | 109.67M |
| July 10, 2025 | 7.98 | 8.09 | 8.09 | 8.14 | 7.98 | 55.22M |
| July 09, 2025 | 7.98 | 8 | 8 | 8.1 | 7.95 | 58.3M |
| July 08, 2025 | 7.87 | 7.97 | 7.97 | 7.98 | 7.85 | 39.27M |