8.65
-0.02(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.65 | 8.65 | 8.65 | 8.7 | 8.62 | 22.15M |
| September 25, 2025 | 8.74 | 8.67 | 8.67 | 8.76 | 8.67 | 23.58M |
| September 24, 2025 | 8.76 | 8.75 | 8.75 | 8.79 | 8.71 | 26.66M |
| September 23, 2025 | 8.73 | 8.8 | 8.8 | 8.83 | 8.66 | 39.99M |
| September 22, 2025 | 8.88 | 8.72 | 8.72 | 8.88 | 8.7 | 40.72M |
| September 19, 2025 | 8.85 | 8.88 | 8.88 | 8.89 | 8.83 | 22.92M |
| September 18, 2025 | 8.93 | 8.83 | 8.83 | 8.98 | 8.81 | 41.08M |
| September 17, 2025 | 8.87 | 8.96 | 8.96 | 9 | 8.84 | 35.94M |
| September 16, 2025 | 8.93 | 8.88 | 8.88 | 8.95 | 8.82 | 28.71M |
| September 15, 2025 | 8.96 | 8.94 | 8.94 | 9.03 | 8.91 | 25.68M |
| September 12, 2025 | 8.93 | 8.97 | 8.97 | 9.05 | 8.93 | 47.16M |
| September 11, 2025 | 8.82 | 8.95 | 8.95 | 8.96 | 8.8 | 42.69M |
| September 10, 2025 | 8.86 | 8.83 | 8.83 | 8.89 | 8.81 | 25.13M |
| September 09, 2025 | 8.96 | 8.89 | 8.89 | 8.96 | 8.86 | 29.46M |
| September 08, 2025 | 8.92 | 8.98 | 8.98 | 9 | 8.88 | 35.07M |
| September 05, 2025 | 8.9 | 8.92 | 8.92 | 8.93 | 8.84 | 29.61M |
| September 04, 2025 | 8.89 | 8.88 | 8.88 | 8.9 | 8.81 | 33.73M |
| September 03, 2025 | 9.01 | 8.9 | 8.9 | 9.04 | 8.85 | 37.5M |
| September 02, 2025 | 9.03 | 9 | 9 | 9.05 | 8.9 | 44.74M |
| September 01, 2025 | 9.07 | 9.03 | 9.03 | 9.09 | 9 | 69.98M |
| August 29, 2025 | 9.33 | 9.16 | 9.16 | 9.53 | 9.14 | 115.12M |
| August 28, 2025 | 9.27 | 9.29 | 9.29 | 9.32 | 9.13 | 64.68M |
| August 27, 2025 | 9.52 | 9.3 | 9.3 | 9.54 | 9.27 | 79.98M |
| August 26, 2025 | 9.6 | 9.53 | 9.53 | 9.6 | 9.5 | 48.35M |
| August 25, 2025 | 9.59 | 9.63 | 9.63 | 9.66 | 9.54 | 77.88M |
| August 22, 2025 | 9.38 | 9.59 | 9.59 | 9.62 | 9.33 | 74.41M |
| August 21, 2025 | 9.3 | 9.42 | 9.42 | 9.55 | 9.28 | 98.25M |
| August 20, 2025 | 9.24 | 9.27 | 9.27 | 9.27 | 9.2 | 35.72M |
| August 19, 2025 | 9.27 | 9.24 | 9.24 | 9.3 | 9.21 | 33.78M |
| August 18, 2025 | 9.25 | 9.26 | 9.26 | 9.31 | 9.22 | 47M |
| August 15, 2025 | 9.16 | 9.24 | 9.24 | 9.25 | 9.14 | 44.02M |
| August 14, 2025 | 9.29 | 9.18 | 9.18 | 9.34 | 9.17 | 43.16M |
| August 13, 2025 | 9.31 | 9.27 | 9.27 | 9.34 | 9.26 | 42.31M |
| August 12, 2025 | 9.37 | 9.3 | 9.3 | 9.39 | 9.29 | 40.3M |
| August 11, 2025 | 9.44 | 9.36 | 9.36 | 9.47 | 9.35 | 47.52M |
| August 08, 2025 | 9.26 | 9.4 | 9.4 | 9.41 | 9.24 | 55.84M |
| August 07, 2025 | 9.4 | 9.28 | 9.28 | 9.41 | 9.26 | 62.36M |
| August 06, 2025 | 9.23 | 9.21 | 9.21 | 9.23 | 9.17 | 27.55M |
| August 05, 2025 | 9.21 | 9.22 | 9.22 | 9.23 | 9.2 | 24.77M |
| August 04, 2025 | 9.19 | 9.22 | 9.22 | 9.24 | 9.17 | 21.49M |
| August 01, 2025 | 9.21 | 9.22 | 9.22 | 9.26 | 9.17 | 32.17M |
| July 31, 2025 | 9.31 | 9.2 | 9.2 | 9.34 | 9.18 | 50.17M |
| July 30, 2025 | 9.37 | 9.34 | 9.34 | 9.44 | 9.31 | 46.33M |
| July 29, 2025 | 9.38 | 9.4 | 9.4 | 9.44 | 9.27 | 67.54M |
| July 28, 2025 | 9.48 | 9.41 | 9.41 | 9.52 | 9.4 | 59.31M |
| July 25, 2025 | 9.7 | 9.47 | 9.47 | 9.75 | 9.47 | 109.65M |
| July 24, 2025 | 9.61 | 9.75 | 9.75 | 9.92 | 9.52 | 155.32M |
| July 23, 2025 | 10.6 | 9.8 | 9.8 | 10.6 | 9.8 | 293.61M |
| July 22, 2025 | 9.42 | 10.33 | 10.33 | 10.33 | 9.27 | 195.15M |
| July 21, 2025 | 9.5 | 9.39 | 9.39 | 9.6 | 9.21 | 164.61M |
| July 18, 2025 | 8.94 | 8.99 | 8.99 | 8.99 | 8.91 | 28.69M |
| July 17, 2025 | 8.93 | 8.95 | 8.95 | 8.96 | 8.88 | 20.26M |
| July 16, 2025 | 8.96 | 8.92 | 8.92 | 9.01 | 8.88 | 25.89M |
| July 15, 2025 | 9.06 | 8.98 | 8.98 | 9.08 | 8.95 | 32.81M |
| July 14, 2025 | 9.07 | 9.06 | 9.06 | 9.21 | 9.05 | 42.79M |
| July 11, 2025 | 9.14 | 9.05 | 9.05 | 9.25 | 9.05 | 58.23M |
| July 10, 2025 | 9.03 | 9.1 | 9.1 | 9.16 | 9.03 | 42.45M |
| July 09, 2025 | 8.92 | 9.09 | 9.09 | 9.29 | 8.89 | 68.97M |
| July 08, 2025 | 8.86 | 8.91 | 8.91 | 8.92 | 8.81 | 21.18M |
| July 07, 2025 | 8.84 | 8.86 | 8.86 | 8.86 | 8.8 | 11.74M |