8.04
+0.07(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.97 | 8.04 | 8.04 | 8.07 | 7.9 | 8.89M |
| September 26, 2025 | 7.92 | 7.97 | 7.97 | 8 | 7.89 | 6.83M |
| September 25, 2025 | 8.03 | 7.95 | 7.95 | 8.03 | 7.93 | 6.27M |
| September 24, 2025 | 7.94 | 8.03 | 8.03 | 8.03 | 7.93 | 6.23M |
| September 23, 2025 | 8.01 | 7.96 | 7.96 | 8.03 | 7.87 | 10.61M |
| September 22, 2025 | 8.08 | 8.01 | 8.01 | 8.13 | 7.97 | 9.46M |
| September 19, 2025 | 8.1 | 8.09 | 8.09 | 8.12 | 8.05 | 7.39M |
| September 18, 2025 | 8.21 | 8.1 | 8.1 | 8.21 | 8.08 | 12.14M |
| September 17, 2025 | 8.17 | 8.19 | 8.19 | 8.22 | 8.15 | 7.72M |
| September 16, 2025 | 8.19 | 8.19 | 8.19 | 8.21 | 8.12 | 6.99M |
| September 15, 2025 | 8.19 | 8.19 | 8.19 | 8.23 | 8.14 | 6.92M |
| September 12, 2025 | 8.21 | 8.19 | 8.19 | 8.24 | 8.16 | 7.5M |
| September 11, 2025 | 8.15 | 8.2 | 8.2 | 8.21 | 8.11 | 8.24M |
| September 10, 2025 | 8.19 | 8.15 | 8.15 | 8.19 | 8.13 | 6.27M |
| September 09, 2025 | 8.22 | 8.17 | 8.17 | 8.23 | 8.15 | 7.19M |
| September 08, 2025 | 8.18 | 8.21 | 8.21 | 8.24 | 8.16 | 8.14M |
| September 05, 2025 | 8.15 | 8.17 | 8.17 | 8.18 | 8.09 | 10.87M |
| September 04, 2025 | 8.12 | 8.16 | 8.16 | 8.17 | 8.07 | 8.9M |
| September 03, 2025 | 8.25 | 8.1 | 8.1 | 8.27 | 8.09 | 10.26M |
| September 02, 2025 | 8.27 | 8.24 | 8.24 | 8.28 | 8.16 | 10.05M |
| September 01, 2025 | 8.33 | 8.27 | 8.27 | 8.33 | 8.22 | 11.3M |
| August 29, 2025 | 8.29 | 8.3 | 8.3 | 8.41 | 8.27 | 12.32M |
| August 28, 2025 | 8.26 | 8.28 | 8.28 | 8.37 | 8.15 | 13.1M |
| August 27, 2025 | 8.38 | 8.26 | 8.26 | 8.42 | 8.24 | 13.43M |
| August 26, 2025 | 8.42 | 8.41 | 8.41 | 8.46 | 8.39 | 9.01M |
| August 25, 2025 | 8.4 | 8.39 | 8.39 | 8.44 | 8.35 | 11.97M |
| August 22, 2025 | 8.39 | 8.4 | 8.4 | 8.42 | 8.29 | 11.18M |
| August 21, 2025 | 8.37 | 8.4 | 8.4 | 8.41 | 8.35 | 10.02M |
| August 20, 2025 | 8.3 | 8.37 | 8.37 | 8.37 | 8.28 | 8.86M |
| August 19, 2025 | 8.29 | 8.31 | 8.31 | 8.35 | 8.25 | 8.08M |
| August 18, 2025 | 8.3 | 8.29 | 8.29 | 8.35 | 8.27 | 11.47M |
| August 15, 2025 | 8.18 | 8.3 | 8.3 | 8.31 | 8.17 | 11M |
| August 14, 2025 | 8.27 | 8.2 | 8.2 | 8.3 | 8.19 | 8.67M |
| August 13, 2025 | 8.27 | 8.29 | 8.29 | 8.32 | 8.24 | 8.44M |
| August 12, 2025 | 8.3 | 8.27 | 8.27 | 8.32 | 8.26 | 6.52M |
| August 11, 2025 | 8.26 | 8.29 | 8.29 | 8.3 | 8.21 | 9.81M |
| August 08, 2025 | 8.21 | 8.26 | 8.26 | 8.29 | 8.19 | 11.04M |
| August 07, 2025 | 8.1 | 8.22 | 8.22 | 8.3 | 8.08 | 14.22M |
| August 06, 2025 | 8.1 | 8.09 | 8.09 | 8.13 | 8.06 | 6.85M |
| August 05, 2025 | 8.09 | 8.11 | 8.11 | 8.12 | 8.08 | 5.61M |
| August 04, 2025 | 8.09 | 8.08 | 8.08 | 8.13 | 8.05 | 7.58M |
| August 01, 2025 | 8.1 | 8.13 | 8.13 | 8.2 | 8.08 | 7.94M |
| July 31, 2025 | 8.2 | 8.05 | 8.05 | 8.21 | 8.04 | 12.85M |
| July 30, 2025 | 8.19 | 8.23 | 8.23 | 8.41 | 8.18 | 15.69M |
| July 29, 2025 | 8.19 | 8.2 | 8.2 | 8.22 | 8.12 | 6.45M |
| July 28, 2025 | 8.26 | 8.19 | 8.19 | 8.26 | 8.18 | 6.33M |
| July 25, 2025 | 8.31 | 8.26 | 8.26 | 8.33 | 8.25 | 6.65M |
| July 24, 2025 | 8.25 | 8.3 | 8.3 | 8.31 | 8.22 | 7.95M |
| July 23, 2025 | 8.3 | 8.24 | 8.24 | 8.33 | 8.23 | 7.39M |
| July 22, 2025 | 8.25 | 8.29 | 8.29 | 8.29 | 8.2 | 7.43M |
| July 21, 2025 | 8.14 | 8.24 | 8.24 | 8.27 | 8.13 | 8.4M |
| July 18, 2025 | 8.11 | 8.12 | 8.12 | 8.13 | 8.08 | 4.52M |
| July 17, 2025 | 8.12 | 8.1 | 8.1 | 8.16 | 8.08 | 5.27M |
| July 16, 2025 | 8.12 | 8.12 | 8.12 | 8.14 | 8.07 | 5.44M |
| July 15, 2025 | 8.17 | 8.11 | 8.11 | 8.19 | 8.07 | 6.38M |
| July 14, 2025 | 8.15 | 8.17 | 8.17 | 8.2 | 8.13 | 5.27M |
| July 11, 2025 | 8.13 | 8.13 | 8.13 | 8.18 | 8.1 | 6.77M |
| July 10, 2025 | 8.09 | 8.13 | 8.13 | 8.13 | 8.06 | 5.89M |
| July 09, 2025 | 8.07 | 8.08 | 8.08 | 8.1 | 8.05 | 5.9M |
| July 08, 2025 | 8.03 | 8.07 | 8.07 | 8.07 | 8.01 | 6.36M |