8.18
-0.14(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.32 | 8.18 | 8.18 | 8.33 | 8.13 | 25.53M |
| September 29, 2025 | 8.24 | 8.32 | 8.32 | 8.33 | 8.19 | 21.36M |
| September 26, 2025 | 8.37 | 8.26 | 8.26 | 8.37 | 8.17 | 23.22M |
| September 25, 2025 | 8.68 | 8.62 | 8.38 | 8.69 | 8.55 | 20.85M |
| September 24, 2025 | 8.57 | 8.67 | 8.43 | 8.73 | 8.57 | 24.47M |
| September 23, 2025 | 8.59 | 8.61 | 8.37 | 8.68 | 8.53 | 27.97M |
| September 22, 2025 | 8.48 | 8.59 | 8.59 | 8.63 | 8.45 | 30.14M |
| September 19, 2025 | 8.41 | 8.48 | 8.48 | 8.48 | 8.34 | 17.96M |
| September 18, 2025 | 8.5 | 8.41 | 8.41 | 8.51 | 8.37 | 23.36M |
| September 17, 2025 | 8.56 | 8.49 | 8.49 | 8.58 | 8.48 | 17.32M |
| September 16, 2025 | 8.59 | 8.56 | 8.56 | 8.61 | 8.54 | 19.48M |
| September 15, 2025 | 8.66 | 8.56 | 8.56 | 8.69 | 8.55 | 25.98M |
| September 12, 2025 | 8.74 | 8.68 | 8.68 | 8.77 | 8.67 | 20.75M |
| September 11, 2025 | 8.71 | 8.74 | 8.74 | 8.78 | 8.68 | 24.36M |
| September 10, 2025 | 8.76 | 8.73 | 8.73 | 8.78 | 8.7 | 18.06M |
| September 09, 2025 | 8.74 | 8.75 | 8.75 | 8.77 | 8.69 | 17.96M |
| September 08, 2025 | 8.72 | 8.71 | 8.71 | 8.83 | 8.66 | 25.31M |
| September 05, 2025 | 8.8 | 8.72 | 8.72 | 8.82 | 8.68 | 24.44M |
| September 04, 2025 | 8.9 | 8.82 | 8.82 | 8.92 | 8.71 | 36.79M |
| September 03, 2025 | 9.06 | 8.94 | 8.94 | 9.09 | 8.86 | 41.47M |
| September 02, 2025 | 8.78 | 9.09 | 9.09 | 9.1 | 8.72 | 81.46M |
| September 01, 2025 | 8.7 | 8.75 | 8.75 | 8.9 | 8.64 | 56.1M |
| August 29, 2025 | 8.72 | 8.7 | 8.7 | 8.9 | 8.69 | 36.44M |
| August 28, 2025 | 8.65 | 8.76 | 8.76 | 8.77 | 8.61 | 38.27M |
| August 27, 2025 | 8.77 | 8.67 | 8.67 | 8.77 | 8.63 | 37.8M |
| August 26, 2025 | 8.84 | 8.76 | 8.76 | 8.86 | 8.76 | 23.72M |
| August 25, 2025 | 8.78 | 8.86 | 8.86 | 8.88 | 8.76 | 27.57M |
| August 22, 2025 | 8.88 | 8.8 | 8.8 | 8.9 | 8.74 | 30.89M |
| August 21, 2025 | 8.78 | 8.88 | 8.88 | 8.91 | 8.74 | 31.01M |
| August 20, 2025 | 8.74 | 8.77 | 8.77 | 8.85 | 8.72 | 30.38M |
| August 19, 2025 | 8.81 | 8.76 | 8.76 | 8.84 | 8.73 | 24.19M |
| August 18, 2025 | 8.83 | 8.84 | 8.84 | 8.89 | 8.8 | 29.74M |
| August 15, 2025 | 8.95 | 8.84 | 8.84 | 8.95 | 8.71 | 37.67M |
| August 14, 2025 | 9.01 | 8.95 | 8.95 | 9.04 | 8.95 | 22.62M |
| August 13, 2025 | 9.05 | 9.01 | 9.01 | 9.06 | 9.01 | 18.96M |
| August 12, 2025 | 9.05 | 9.05 | 9.05 | 9.1 | 9.01 | 21.87M |
| August 11, 2025 | 9.2 | 9.05 | 9.05 | 9.24 | 9.02 | 34.83M |
| August 08, 2025 | 9.3 | 9.22 | 9.22 | 9.32 | 9.18 | 16.09M |
| August 07, 2025 | 9.34 | 9.28 | 9.28 | 9.36 | 9.26 | 14.39M |
| August 06, 2025 | 9.38 | 9.33 | 9.33 | 9.42 | 9.3 | 14.62M |
| August 05, 2025 | 9.27 | 9.38 | 9.38 | 9.39 | 9.22 | 22.95M |
| August 04, 2025 | 9.06 | 9.24 | 9.24 | 9.33 | 9.06 | 37.25M |
| August 01, 2025 | 9.06 | 9.07 | 9.07 | 9.15 | 9.01 | 23.38M |
| July 31, 2025 | 9.13 | 9.09 | 9.09 | 9.21 | 9.02 | 30.38M |
| July 30, 2025 | 9.14 | 9.15 | 9.15 | 9.26 | 9.11 | 26.64M |
| July 29, 2025 | 9.34 | 9.14 | 9.14 | 9.39 | 9.1 | 38.28M |
| July 28, 2025 | 9.35 | 9.36 | 9.36 | 9.53 | 9.31 | 26.1M |
| July 25, 2025 | 9.41 | 9.38 | 9.38 | 9.46 | 9.34 | 21.21M |
| July 24, 2025 | 9.64 | 9.43 | 9.43 | 9.67 | 9.37 | 37.28M |
| July 23, 2025 | 9.63 | 9.64 | 9.64 | 9.76 | 9.6 | 22.89M |
| July 22, 2025 | 9.83 | 9.64 | 9.64 | 9.83 | 9.62 | 24.07M |
| July 21, 2025 | 9.9 | 9.83 | 9.83 | 9.94 | 9.78 | 20.83M |
| July 18, 2025 | 9.89 | 9.9 | 9.9 | 9.95 | 9.82 | 13.11M |
| July 17, 2025 | 9.87 | 9.86 | 9.86 | 9.95 | 9.82 | 19.91M |
| July 16, 2025 | 9.9 | 9.9 | 9.9 | 9.98 | 9.8 | 18.09M |
| July 15, 2025 | 9.98 | 9.91 | 9.91 | 10.05 | 9.9 | 17.54M |
| July 14, 2025 | 9.9 | 9.96 | 9.96 | 10.08 | 9.9 | 23.94M |
| July 11, 2025 | 10.05 | 9.95 | 9.95 | 10.24 | 9.93 | 37.3M |
| July 10, 2025 | 10.05 | 10.05 | 10.05 | 10.09 | 9.97 | 24.48M |
| July 09, 2025 | 9.94 | 10.04 | 10.04 | 10.05 | 9.94 | 14.87M |