8.53
+0.06(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.45 | 8.53 | 8.53 | 8.58 | 8.42 | 14.42M |
| September 25, 2025 | 8.55 | 8.47 | 8.47 | 8.55 | 8.43 | 12.93M |
| September 24, 2025 | 8.58 | 8.56 | 8.56 | 8.58 | 8.47 | 19.52M |
| September 23, 2025 | 8.56 | 8.63 | 8.63 | 8.81 | 8.49 | 24.02M |
| September 22, 2025 | 8.74 | 8.56 | 8.56 | 8.79 | 8.52 | 16.47M |
| September 19, 2025 | 8.58 | 8.67 | 8.67 | 8.7 | 8.5 | 17.26M |
| September 18, 2025 | 8.64 | 8.52 | 8.52 | 8.64 | 8.49 | 16.36M |
| September 17, 2025 | 8.66 | 8.65 | 8.65 | 8.75 | 8.55 | 21.32M |
| September 16, 2025 | 8.55 | 8.66 | 8.66 | 8.67 | 8.54 | 24.14M |
| September 15, 2025 | 8.46 | 8.52 | 8.52 | 8.55 | 8.41 | 21.68M |
| September 12, 2025 | 8.43 | 8.46 | 8.46 | 8.48 | 8.4 | 20.17M |
| September 11, 2025 | 8.44 | 8.42 | 8.42 | 8.44 | 8.33 | 25.03M |
| September 10, 2025 | 8.53 | 8.44 | 8.44 | 8.53 | 8.39 | 22.3M |
| September 09, 2025 | 8.51 | 8.54 | 8.54 | 8.57 | 8.49 | 14.19M |
| September 08, 2025 | 8.49 | 8.54 | 8.54 | 8.64 | 8.48 | 23.38M |
| September 05, 2025 | 8.65 | 8.48 | 8.48 | 8.66 | 8.45 | 29.39M |
| September 04, 2025 | 8.76 | 8.64 | 8.64 | 8.78 | 8.64 | 45.17M |
| September 03, 2025 | 8.8 | 8.77 | 8.77 | 8.85 | 8.71 | 24.27M |
| September 02, 2025 | 8.69 | 8.82 | 8.82 | 8.9 | 8.69 | 43.12M |
| September 01, 2025 | 8.61 | 8.67 | 8.67 | 8.79 | 8.57 | 40.86M |
| August 29, 2025 | 8.4 | 8.5 | 8.5 | 8.59 | 8.4 | 29.11M |
| August 28, 2025 | 8.5 | 8.36 | 8.36 | 8.52 | 8.23 | 29.41M |
| August 27, 2025 | 8.61 | 8.49 | 8.49 | 8.61 | 8.46 | 15.76M |
| August 26, 2025 | 8.56 | 8.6 | 8.6 | 8.61 | 8.54 | 12.78M |
| August 25, 2025 | 8.5 | 8.57 | 8.57 | 8.57 | 8.47 | 17.99M |
| August 22, 2025 | 8.75 | 8.68 | 8.68 | 8.76 | 8.66 | 25.32M |
| August 21, 2025 | 8.73 | 8.75 | 8.75 | 8.78 | 8.72 | 17.18M |
| August 20, 2025 | 8.69 | 8.73 | 8.73 | 8.74 | 8.66 | 12.65M |
| August 19, 2025 | 8.73 | 8.7 | 8.7 | 8.75 | 8.67 | 16.5M |
| August 18, 2025 | 8.77 | 8.74 | 8.74 | 8.78 | 8.7 | 20.75M |
| August 15, 2025 | 8.77 | 8.73 | 8.73 | 8.78 | 8.68 | 18.75M |
| August 14, 2025 | 8.85 | 8.77 | 8.77 | 8.88 | 8.77 | 11.28M |
| August 13, 2025 | 8.92 | 8.84 | 8.84 | 8.95 | 8.83 | 15.69M |
| August 12, 2025 | 8.85 | 8.9 | 8.9 | 8.98 | 8.83 | 15.78M |
| August 11, 2025 | 8.98 | 8.83 | 8.83 | 9 | 8.82 | 15.49M |
| August 08, 2025 | 8.95 | 8.97 | 8.97 | 9 | 8.92 | 11.02M |
| August 07, 2025 | 8.79 | 8.95 | 8.95 | 8.96 | 8.76 | 16.58M |
| August 06, 2025 | 8.76 | 8.79 | 8.79 | 8.8 | 8.73 | 7.35M |
| August 05, 2025 | 8.73 | 8.76 | 8.76 | 8.77 | 8.7 | 7.34M |
| August 04, 2025 | 8.68 | 8.72 | 8.72 | 8.73 | 8.65 | 7.14M |
| August 01, 2025 | 8.71 | 8.69 | 8.69 | 8.77 | 8.67 | 9.54M |
| July 31, 2025 | 8.86 | 8.71 | 8.71 | 8.87 | 8.68 | 19.23M |
| July 30, 2025 | 8.77 | 8.86 | 8.86 | 8.92 | 8.76 | 14.74M |
| July 29, 2025 | 8.85 | 8.77 | 8.77 | 8.87 | 8.74 | 14.66M |
| July 28, 2025 | 8.87 | 8.85 | 8.85 | 8.95 | 8.82 | 10.1M |
| July 25, 2025 | 8.94 | 8.85 | 8.85 | 8.97 | 8.84 | 15.23M |
| July 24, 2025 | 8.91 | 8.92 | 8.92 | 8.93 | 8.85 | 11.47M |
| July 23, 2025 | 8.92 | 8.92 | 8.92 | 8.98 | 8.89 | 11.25M |
| July 22, 2025 | 8.87 | 8.92 | 8.92 | 8.93 | 8.82 | 12.56M |
| July 21, 2025 | 8.83 | 8.87 | 8.87 | 8.89 | 8.78 | 11.44M |
| July 18, 2025 | 8.84 | 8.82 | 8.82 | 8.85 | 8.81 | 7.56M |
| July 17, 2025 | 8.91 | 8.81 | 8.81 | 8.94 | 8.8 | 12.06M |
| July 16, 2025 | 8.89 | 8.9 | 8.9 | 9.02 | 8.89 | 6.43M |
| July 15, 2025 | 8.99 | 8.89 | 8.89 | 9.12 | 8.85 | 11.91M |
| July 14, 2025 | 8.84 | 8.99 | 8.99 | 9.05 | 8.81 | 19.86M |
| July 11, 2025 | 8.92 | 8.8 | 8.8 | 8.94 | 8.8 | 13M |
| July 10, 2025 | 8.92 | 8.92 | 8.92 | 8.99 | 8.88 | 8.81M |
| July 09, 2025 | 8.85 | 8.92 | 8.92 | 8.94 | 8.84 | 13.9M |
| July 08, 2025 | 8.87 | 8.86 | 8.86 | 8.91 | 8.81 | 14.31M |
| July 07, 2025 | 8.88 | 8.84 | 8.84 | 8.9 | 8.81 | 11.63M |