8.47
-0.25(-2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.72 | 8.47 | 8.47 | 8.86 | 8.45 | 279.85M |
| October 16, 2025 | 8.8 | 8.72 | 8.6 | 8.98 | 8.62 | 309.42M |
| October 15, 2025 | 8.74 | 8.87 | 8.74 | 8.98 | 8.62 | 388M |
| October 14, 2025 | 8.82 | 8.64 | 8.52 | 9.27 | 8.58 | 624.17M |
| October 13, 2025 | 8.28 | 8.57 | 8.45 | 8.62 | 8.28 | 375.29M |
| October 10, 2025 | 8.58 | 8.62 | 8.5 | 8.82 | 8.48 | 369.71M |
| October 09, 2025 | 8.49 | 8.68 | 8.56 | 8.69 | 8.32 | 537.06M |
| September 30, 2025 | 8.13 | 8.24 | 8.24 | 8.27 | 8.09 | 317.27M |
| September 29, 2025 | 7.69 | 8.15 | 8.15 | 8.18 | 7.64 | 494.87M |
| September 26, 2025 | 7.56 | 7.62 | 7.62 | 7.72 | 7.53 | 226.92M |
| September 25, 2025 | 7.68 | 7.61 | 7.61 | 7.76 | 7.56 | 224.44M |
| September 24, 2025 | 7.53 | 7.6 | 7.6 | 7.61 | 7.44 | 168.06M |
| September 23, 2025 | 7.65 | 7.58 | 7.58 | 7.72 | 7.49 | 172.44M |
| September 22, 2025 | 7.78 | 7.69 | 7.69 | 7.81 | 7.6 | 151.44M |
| September 19, 2025 | 7.69 | 7.74 | 7.74 | 7.84 | 7.64 | 188.36M |
| September 18, 2025 | 7.84 | 7.64 | 7.64 | 7.84 | 7.58 | 284.2M |
| September 17, 2025 | 7.84 | 7.95 | 7.95 | 7.99 | 7.78 | 207.11M |
| September 16, 2025 | 8.13 | 7.88 | 7.88 | 8.17 | 7.71 | 360.08M |
| September 15, 2025 | 8.08 | 8.07 | 8.07 | 8.17 | 8 | 236.71M |
| September 12, 2025 | 7.98 | 8.04 | 8.04 | 8.19 | 7.97 | 414.91M |
| September 11, 2025 | 7.6 | 7.83 | 7.83 | 7.85 | 7.58 | 233.4M |
| September 10, 2025 | 7.6 | 7.6 | 7.6 | 7.64 | 7.48 | 155.26M |
| September 09, 2025 | 7.64 | 7.66 | 7.66 | 7.82 | 7.59 | 222.45M |
| September 08, 2025 | 7.69 | 7.62 | 7.62 | 7.75 | 7.56 | 189.79M |
| September 05, 2025 | 7.41 | 7.7 | 7.7 | 7.73 | 7.38 | 245.72M |
| September 04, 2025 | 7.76 | 7.43 | 7.43 | 7.81 | 7.32 | 346.26M |
| September 03, 2025 | 7.89 | 7.8 | 7.8 | 7.98 | 7.71 | 315.09M |
| September 02, 2025 | 7.9 | 7.83 | 7.83 | 7.97 | 7.75 | 303.49M |
| September 01, 2025 | 7.93 | 7.85 | 7.85 | 7.97 | 7.77 | 325.33M |
| August 29, 2025 | 7.91 | 7.83 | 7.83 | 8.1 | 7.8 | 402.05M |
| August 28, 2025 | 7.85 | 7.89 | 7.89 | 7.9 | 7.67 | 313.49M |
| August 27, 2025 | 8.18 | 7.97 | 7.97 | 8.27 | 7.96 | 268.56M |
| August 26, 2025 | 8.03 | 8.18 | 8.18 | 8.22 | 7.97 | 236.32M |
| August 25, 2025 | 7.82 | 8.08 | 8.08 | 8.12 | 7.82 | 372.09M |
| August 22, 2025 | 7.66 | 7.72 | 7.72 | 7.74 | 7.6 | 152.65M |
| August 21, 2025 | 7.67 | 7.66 | 7.66 | 7.75 | 7.63 | 144.44M |
| August 20, 2025 | 7.58 | 7.67 | 7.67 | 7.73 | 7.56 | 159.64M |
| August 19, 2025 | 7.73 | 7.63 | 7.63 | 7.8 | 7.6 | 195.28M |
| August 18, 2025 | 7.93 | 7.72 | 7.72 | 7.95 | 7.72 | 301.59M |
| August 15, 2025 | 7.63 | 7.96 | 7.96 | 8.04 | 7.62 | 273.41M |
| August 14, 2025 | 7.7 | 7.65 | 7.65 | 7.76 | 7.65 | 151.02M |
| August 13, 2025 | 7.63 | 7.73 | 7.73 | 7.79 | 7.61 | 196.22M |
| August 12, 2025 | 7.51 | 7.59 | 7.59 | 7.63 | 7.47 | 134.19M |
| August 11, 2025 | 7.55 | 7.51 | 7.51 | 7.58 | 7.48 | 127.72M |
| August 08, 2025 | 7.39 | 7.54 | 7.54 | 7.61 | 7.36 | 144.86M |
| August 07, 2025 | 7.59 | 7.54 | 7.4 | 7.64 | 7.43 | 133.02M |
| August 06, 2025 | 7.47 | 7.53 | 7.4 | 7.58 | 7.45 | 124.46M |
| August 05, 2025 | 7.44 | 7.48 | 7.35 | 7.48 | 7.4 | 122.33M |
| August 04, 2025 | 7.35 | 7.44 | 7.31 | 7.45 | 7.32 | 97.59M |
| August 01, 2025 | 7.41 | 7.39 | 7.26 | 7.52 | 7.36 | 95.99M |
| July 31, 2025 | 7.62 | 7.43 | 7.3 | 7.67 | 7.4 | 176.5M |
| July 30, 2025 | 7.72 | 7.73 | 7.59 | 7.84 | 7.7 | 134.09M |
| July 29, 2025 | 7.63 | 7.71 | 7.57 | 7.73 | 7.62 | 125.73M |
| July 28, 2025 | 7.6 | 7.63 | 7.49 | 7.71 | 7.5 | 139.92M |
| July 25, 2025 | 7.8 | 7.72 | 7.58 | 7.93 | 7.7 | 179.74M |
| July 24, 2025 | 7.61 | 7.81 | 7.67 | 7.83 | 7.6 | 201.98M |
| July 23, 2025 | 7.78 | 7.64 | 7.5 | 7.81 | 7.63 | 170.94M |
| July 22, 2025 | 7.58 | 7.77 | 7.77 | 7.77 | 7.54 | 234.18M |
| July 21, 2025 | 7.42 | 7.63 | 7.63 | 7.7 | 7.36 | 299.78M |
| July 18, 2025 | 7.17 | 7.24 | 7.24 | 7.28 | 7.15 | 120.84M |