8.35
-0.02(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.4 | 8.35 | 8.35 | 8.58 | 8.34 | 76.87M |
| October 16, 2025 | 8.23 | 8.37 | 8.37 | 8.41 | 8.21 | 60.1M |
| October 15, 2025 | 8.29 | 8.26 | 8.26 | 8.32 | 8.21 | 37.45M |
| October 14, 2025 | 8.12 | 8.26 | 8.26 | 8.32 | 8.12 | 49.51M |
| October 13, 2025 | 8.19 | 8.15 | 8.15 | 8.19 | 8.03 | 35.12M |
| October 10, 2025 | 8.08 | 8.25 | 8.25 | 8.3 | 8 | 51.45M |
| October 09, 2025 | 7.88 | 8.09 | 8.09 | 8.09 | 7.86 | 39.87M |
| September 30, 2025 | 7.86 | 7.88 | 7.88 | 7.92 | 7.82 | 28.83M |
| September 29, 2025 | 8.1 | 7.94 | 7.94 | 8.11 | 7.83 | 56.35M |
| September 26, 2025 | 8.4 | 8.22 | 8.22 | 8.5 | 8.19 | 104.49M |
| September 25, 2025 | 7.93 | 7.96 | 7.96 | 7.98 | 7.85 | 16.03M |
| September 24, 2025 | 7.88 | 7.94 | 7.94 | 7.95 | 7.84 | 18.6M |
| September 23, 2025 | 7.98 | 7.92 | 7.92 | 7.98 | 7.8 | 25.17M |
| September 22, 2025 | 8.1 | 7.95 | 7.95 | 8.13 | 7.93 | 25.75M |
| September 19, 2025 | 7.9 | 8.07 | 8.07 | 8.07 | 7.9 | 32.4M |
| September 18, 2025 | 8.08 | 7.89 | 7.89 | 8.08 | 7.86 | 33.02M |
| September 17, 2025 | 8.04 | 8.1 | 8.1 | 8.2 | 7.94 | 35.33M |
| September 16, 2025 | 8.16 | 8.06 | 8.06 | 8.24 | 8.01 | 36.75M |
| September 15, 2025 | 7.93 | 8.03 | 8.03 | 8.03 | 7.85 | 28.15M |
| September 12, 2025 | 7.84 | 7.91 | 7.91 | 7.97 | 7.8 | 25.58M |
| September 11, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.75 | 16.72M |
| September 10, 2025 | 7.84 | 7.81 | 7.81 | 7.84 | 7.77 | 9.48M |
| September 09, 2025 | 7.84 | 7.83 | 7.83 | 7.87 | 7.79 | 15.62M |
| September 08, 2025 | 7.77 | 7.83 | 7.83 | 7.84 | 7.71 | 17.96M |
| September 05, 2025 | 7.67 | 7.79 | 7.79 | 7.81 | 7.6 | 26.75M |
| September 04, 2025 | 7.66 | 7.67 | 7.67 | 7.68 | 7.61 | 16.33M |
| September 03, 2025 | 7.82 | 7.66 | 7.66 | 7.84 | 7.65 | 18.81M |
| September 02, 2025 | 7.78 | 7.82 | 7.82 | 7.83 | 7.73 | 19.45M |
| September 01, 2025 | 7.8 | 7.76 | 7.76 | 7.85 | 7.72 | 21.02M |
| August 29, 2025 | 7.82 | 7.8 | 7.8 | 7.92 | 7.79 | 25.59M |
| August 28, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.73 | 36.04M |
| August 27, 2025 | 8.16 | 7.92 | 7.92 | 8.17 | 7.91 | 47.51M |
| August 26, 2025 | 8.26 | 8.16 | 8.16 | 8.27 | 8.16 | 32M |
| August 25, 2025 | 8.15 | 8.25 | 8.25 | 8.3 | 8.07 | 49M |
| August 22, 2025 | 8.12 | 8.09 | 8.09 | 8.12 | 8.03 | 25.99M |
| August 21, 2025 | 8.09 | 8.13 | 8.13 | 8.14 | 8.07 | 20.62M |
| August 20, 2025 | 8.11 | 8.09 | 8.09 | 8.12 | 8.02 | 23.32M |
| August 19, 2025 | 8.12 | 8.13 | 8.13 | 8.16 | 8.08 | 21.7M |
| August 18, 2025 | 8.26 | 8.14 | 8.14 | 8.29 | 8.1 | 38.08M |
| August 15, 2025 | 8.06 | 8.2 | 8.2 | 8.2 | 8.04 | 21.28M |
| August 14, 2025 | 8.29 | 8.09 | 8.09 | 8.32 | 8.08 | 34.39M |
| August 13, 2025 | 8.38 | 8.33 | 8.33 | 8.42 | 8.28 | 30.18M |
| August 12, 2025 | 8.28 | 8.42 | 8.42 | 8.45 | 8.23 | 38.21M |
| August 11, 2025 | 8.27 | 8.23 | 8.23 | 8.35 | 8.17 | 29.47M |
| August 08, 2025 | 8.29 | 8.27 | 8.27 | 8.32 | 8.21 | 18.02M |
| August 07, 2025 | 8.36 | 8.3 | 8.3 | 8.4 | 8.23 | 33.33M |
| August 06, 2025 | 8.24 | 8.44 | 8.44 | 8.46 | 8.23 | 42.12M |
| August 05, 2025 | 8.11 | 8.25 | 8.25 | 8.3 | 8.06 | 27.29M |
| August 04, 2025 | 8.04 | 8.11 | 8.11 | 8.11 | 7.96 | 23.11M |
| August 01, 2025 | 7.93 | 8.07 | 8.07 | 8.18 | 7.92 | 36.45M |
| July 31, 2025 | 8.15 | 7.93 | 7.93 | 8.21 | 7.85 | 66.86M |
| July 30, 2025 | 8.41 | 8.31 | 8.31 | 8.48 | 8.28 | 49.55M |
| July 29, 2025 | 8.38 | 8.3 | 8.3 | 8.38 | 8.12 | 52.74M |
| July 28, 2025 | 8.5 | 8.37 | 8.37 | 8.74 | 8.33 | 67.16M |
| July 25, 2025 | 9.08 | 8.82 | 8.82 | 9.25 | 8.78 | 76.36M |
| July 24, 2025 | 8.7 | 9.06 | 9.06 | 9.1 | 8.62 | 93.49M |
| July 23, 2025 | 8.99 | 8.69 | 8.69 | 9.19 | 8.64 | 165.53M |
| July 22, 2025 | 8.05 | 8.77 | 8.77 | 8.78 | 7.97 | 217.61M |
| July 21, 2025 | 7.6 | 7.98 | 7.98 | 8.07 | 7.59 | 86.55M |
| July 18, 2025 | 7.6 | 7.55 | 7.55 | 7.74 | 7.53 | 23.43M |