8.63
-0.06(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.68 | 8.63 | 8.63 | 8.74 | 8.62 | 11.61M |
| September 25, 2025 | 8.66 | 8.69 | 8.69 | 8.77 | 8.61 | 17.91M |
| September 24, 2025 | 8.59 | 8.61 | 8.61 | 8.62 | 8.53 | 13.11M |
| September 23, 2025 | 8.65 | 8.63 | 8.63 | 8.65 | 8.48 | 14.65M |
| September 22, 2025 | 8.77 | 8.64 | 8.64 | 8.79 | 8.54 | 20M |
| September 19, 2025 | 8.77 | 8.79 | 8.79 | 8.83 | 8.68 | 13.48M |
| September 18, 2025 | 8.9 | 8.74 | 8.74 | 8.91 | 8.71 | 19.51M |
| September 17, 2025 | 8.9 | 8.91 | 8.91 | 8.93 | 8.86 | 10.81M |
| September 16, 2025 | 8.96 | 8.92 | 8.92 | 8.98 | 8.87 | 12.42M |
| September 15, 2025 | 8.91 | 8.96 | 8.96 | 9.01 | 8.85 | 17.02M |
| September 12, 2025 | 8.92 | 8.92 | 8.92 | 8.96 | 8.87 | 15.66M |
| September 11, 2025 | 8.85 | 8.91 | 8.91 | 8.91 | 8.79 | 13.03M |
| September 10, 2025 | 8.91 | 8.85 | 8.85 | 8.93 | 8.83 | 11.7M |
| September 09, 2025 | 8.96 | 8.95 | 8.95 | 8.98 | 8.88 | 12.58M |
| September 08, 2025 | 8.85 | 8.96 | 8.96 | 9.01 | 8.83 | 22.46M |
| September 05, 2025 | 8.75 | 8.85 | 8.85 | 8.85 | 8.71 | 16.03M |
| September 04, 2025 | 8.79 | 8.75 | 8.75 | 8.83 | 8.68 | 16.81M |
| September 03, 2025 | 8.98 | 8.79 | 8.79 | 9 | 8.76 | 20.32M |
| September 02, 2025 | 9.13 | 8.97 | 8.97 | 9.14 | 8.94 | 27.33M |
| September 01, 2025 | 9.11 | 9.13 | 9.13 | 9.15 | 9.05 | 22.14M |
| August 29, 2025 | 9.27 | 9.11 | 9.11 | 9.27 | 9.1 | 34.45M |
| August 28, 2025 | 9.35 | 9.28 | 9.28 | 9.37 | 9.1 | 29.35M |
| August 27, 2025 | 9.47 | 9.3 | 9.3 | 9.52 | 9.3 | 29.05M |
| August 26, 2025 | 9.56 | 9.5 | 9.5 | 9.57 | 9.49 | 22.7M |
| August 25, 2025 | 9.48 | 9.58 | 9.58 | 9.58 | 9.43 | 40.39M |
| August 22, 2025 | 9.41 | 9.46 | 9.46 | 9.46 | 9.33 | 27.99M |
| August 21, 2025 | 9.29 | 9.43 | 9.43 | 9.55 | 9.25 | 51M |
| August 20, 2025 | 9.23 | 9.28 | 9.28 | 9.28 | 9.18 | 16.95M |
| August 19, 2025 | 9.32 | 9.23 | 9.23 | 9.33 | 9.22 | 18.55M |
| August 18, 2025 | 9.28 | 9.32 | 9.32 | 9.35 | 9.27 | 20.97M |
| August 15, 2025 | 9.18 | 9.28 | 9.28 | 9.29 | 9.15 | 16.36M |
| August 14, 2025 | 9.34 | 9.21 | 9.21 | 9.35 | 9.18 | 23.41M |
| August 13, 2025 | 9.27 | 9.34 | 9.34 | 9.35 | 9.27 | 19.47M |
| August 12, 2025 | 9.38 | 9.31 | 9.31 | 9.39 | 9.28 | 18.39M |
| August 11, 2025 | 9.39 | 9.38 | 9.38 | 9.43 | 9.35 | 16.66M |
| August 08, 2025 | 9.28 | 9.38 | 9.38 | 9.4 | 9.26 | 20.94M |
| August 07, 2025 | 9.36 | 9.3 | 9.3 | 9.38 | 9.28 | 13.97M |
| August 06, 2025 | 9.42 | 9.42 | 9.33 | 9.43 | 9.35 | 15.86M |
| August 05, 2025 | 9.39 | 9.42 | 9.33 | 9.42 | 9.34 | 15.6M |
| August 04, 2025 | 9.28 | 9.38 | 9.38 | 9.38 | 9.24 | 15.26M |
| August 01, 2025 | 9.29 | 9.29 | 9.29 | 9.34 | 9.28 | 15.72M |
| July 31, 2025 | 9.45 | 9.31 | 9.31 | 9.47 | 9.29 | 27.35M |
| July 30, 2025 | 9.55 | 9.48 | 9.48 | 9.56 | 9.42 | 22.34M |
| July 29, 2025 | 9.54 | 9.56 | 9.56 | 9.57 | 9.45 | 25.98M |
| July 28, 2025 | 9.64 | 9.56 | 9.56 | 9.64 | 9.54 | 28.43M |
| July 25, 2025 | 9.88 | 9.65 | 9.65 | 9.88 | 9.64 | 42.9M |
| July 24, 2025 | 9.68 | 9.89 | 9.89 | 9.96 | 9.62 | 63.94M |
| July 23, 2025 | 10.52 | 9.86 | 9.86 | 10.69 | 9.8 | 122.83M |
| July 22, 2025 | 9.68 | 9.88 | 9.88 | 10.08 | 9.55 | 81.56M |
| July 21, 2025 | 9.4 | 9.68 | 9.68 | 9.68 | 9.37 | 53.78M |
| July 18, 2025 | 9.34 | 9.29 | 9.29 | 9.34 | 9.28 | 18.87M |
| July 17, 2025 | 9.3 | 9.33 | 9.33 | 9.33 | 9.26 | 24.09M |
| July 16, 2025 | 9.41 | 9.32 | 9.32 | 9.46 | 9.25 | 33.02M |
| July 15, 2025 | 9.56 | 9.39 | 9.39 | 9.65 | 9.37 | 48.17M |
| July 14, 2025 | 9.43 | 9.69 | 9.69 | 9.86 | 9.43 | 80.5M |
| July 11, 2025 | 9.16 | 9.27 | 9.27 | 9.34 | 9.16 | 29.48M |
| July 10, 2025 | 9.16 | 9.2 | 9.2 | 9.2 | 9.13 | 18.29M |
| July 09, 2025 | 9.19 | 9.18 | 9.18 | 9.27 | 9.15 | 24.59M |
| July 08, 2025 | 9.18 | 9.19 | 9.19 | 9.2 | 9.09 | 20.4M |
| July 07, 2025 | 9.15 | 9.18 | 9.18 | 9.19 | 9.13 | 13.43M |