8.67
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.66 | 8.67 | 8.67 | 8.76 | 8.65 | 14.46M |
| September 25, 2025 | 8.7 | 8.68 | 8.68 | 8.75 | 8.66 | 14.16M |
| September 24, 2025 | 8.58 | 8.72 | 8.72 | 8.74 | 8.57 | 17.87M |
| September 23, 2025 | 8.75 | 8.61 | 8.61 | 8.75 | 8.51 | 22.3M |
| September 22, 2025 | 8.74 | 8.78 | 8.78 | 8.78 | 8.69 | 15.25M |
| September 19, 2025 | 8.8 | 8.74 | 8.74 | 8.84 | 8.7 | 16.31M |
| September 18, 2025 | 9.05 | 8.8 | 8.8 | 9.07 | 8.73 | 37.31M |
| September 17, 2025 | 8.99 | 9.04 | 9.04 | 9.14 | 8.98 | 33.56M |
| September 16, 2025 | 8.95 | 9.01 | 9.01 | 9.03 | 8.85 | 23.98M |
| September 15, 2025 | 8.96 | 8.95 | 8.95 | 9.01 | 8.93 | 17.21M |
| September 12, 2025 | 9.04 | 8.96 | 8.96 | 9.05 | 8.96 | 23.03M |
| September 11, 2025 | 8.82 | 9.04 | 9.04 | 9.06 | 8.8 | 37.54M |
| September 10, 2025 | 8.9 | 8.85 | 8.85 | 8.94 | 8.77 | 24.52M |
| September 09, 2025 | 8.97 | 8.91 | 8.91 | 9.01 | 8.9 | 24.29M |
| September 08, 2025 | 8.97 | 8.97 | 8.97 | 9.01 | 8.92 | 26.17M |
| September 05, 2025 | 9 | 9.02 | 9.02 | 9.03 | 8.9 | 29.28M |
| September 04, 2025 | 8.9 | 8.96 | 8.96 | 9.06 | 8.87 | 38.14M |
| September 03, 2025 | 9.3 | 8.97 | 8.97 | 9.31 | 8.89 | 41.52M |
| September 02, 2025 | 9.34 | 9.24 | 9.24 | 9.35 | 9.13 | 44.83M |
| September 01, 2025 | 9.47 | 9.34 | 9.34 | 9.48 | 9.26 | 40.88M |
| August 29, 2025 | 9.55 | 9.47 | 9.47 | 9.63 | 9.41 | 52.48M |
| August 28, 2025 | 9.42 | 9.61 | 9.61 | 9.62 | 9.29 | 49.44M |
| August 27, 2025 | 9.72 | 9.44 | 9.44 | 9.8 | 9.43 | 60.31M |
| August 26, 2025 | 9.75 | 9.71 | 9.71 | 9.89 | 9.66 | 50.59M |
| August 25, 2025 | 9.92 | 9.84 | 9.84 | 10.13 | 9.67 | 107.34M |
| August 22, 2025 | 9.38 | 9.73 | 9.73 | 9.73 | 9.35 | 82.13M |
| August 21, 2025 | 9.58 | 9.41 | 9.41 | 9.61 | 9.34 | 40.72M |
| August 20, 2025 | 9.41 | 9.52 | 9.52 | 9.52 | 9.28 | 51.72M |
| August 19, 2025 | 9.57 | 9.45 | 9.45 | 9.61 | 9.42 | 63.24M |
| August 18, 2025 | 9.5 | 9.63 | 9.63 | 9.78 | 9.3 | 119.93M |
| August 15, 2025 | 9.03 | 9.38 | 9.38 | 9.49 | 8.98 | 102.09M |
| August 14, 2025 | 9.17 | 9.05 | 9.05 | 9.25 | 9.02 | 65.25M |
| August 13, 2025 | 9.09 | 9.17 | 9.17 | 9.25 | 8.96 | 76.65M |
| August 12, 2025 | 9.06 | 9.05 | 9.05 | 9.07 | 8.98 | 33.55M |
| August 11, 2025 | 8.91 | 9.03 | 9.03 | 9.08 | 8.89 | 39.73M |
| August 08, 2025 | 9.03 | 8.93 | 8.93 | 9.03 | 8.9 | 40.02M |
| August 07, 2025 | 9.08 | 9.06 | 9.06 | 9.14 | 8.97 | 48.11M |
| August 06, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 8.94 | 46.95M |
| August 05, 2025 | 8.92 | 9.06 | 9.06 | 9.25 | 8.91 | 86.48M |
| August 04, 2025 | 8.7 | 8.78 | 8.78 | 8.83 | 8.7 | 39.4M |
| August 01, 2025 | 8.68 | 8.84 | 8.84 | 9.18 | 8.68 | 84.52M |
| July 31, 2025 | 8.83 | 8.67 | 8.67 | 8.89 | 8.64 | 47.62M |
| July 30, 2025 | 8.97 | 8.86 | 8.86 | 9.01 | 8.79 | 38.91M |
| July 29, 2025 | 8.96 | 9.02 | 9.02 | 9.03 | 8.8 | 44.69M |
| July 28, 2025 | 8.9 | 9 | 9 | 9.12 | 8.86 | 46.31M |
| July 25, 2025 | 8.99 | 8.93 | 8.93 | 9.08 | 8.91 | 50.08M |
| July 24, 2025 | 8.73 | 8.97 | 8.97 | 8.99 | 8.71 | 67.78M |
| July 23, 2025 | 8.87 | 8.79 | 8.79 | 9.01 | 8.78 | 72.16M |
| July 22, 2025 | 8.89 | 8.87 | 8.87 | 8.9 | 8.75 | 42.39M |
| July 21, 2025 | 8.74 | 8.9 | 8.9 | 8.93 | 8.7 | 54.92M |
| July 18, 2025 | 8.86 | 8.76 | 8.76 | 8.93 | 8.71 | 45.79M |
| July 17, 2025 | 8.75 | 8.73 | 8.73 | 8.76 | 8.66 | 34.74M |
| July 16, 2025 | 8.69 | 8.75 | 8.75 | 8.77 | 8.64 | 40.18M |
| July 15, 2025 | 8.75 | 8.71 | 8.71 | 8.8 | 8.62 | 48.18M |
| July 14, 2025 | 8.88 | 8.75 | 8.75 | 8.95 | 8.71 | 71.05M |
| July 11, 2025 | 8.77 | 8.96 | 8.96 | 9.14 | 8.66 | 165.1M |
| July 10, 2025 | 8.52 | 8.9 | 8.9 | 9.02 | 8.47 | 142.35M |
| July 09, 2025 | 8.4 | 8.37 | 8.37 | 8.46 | 8.36 | 29.24M |
| July 08, 2025 | 8.4 | 8.42 | 8.42 | 8.44 | 8.35 | 33.22M |
| July 07, 2025 | 8.31 | 8.37 | 8.37 | 8.42 | 8.3 | 27.01M |