8.26
-0.06(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.33 | 8.26 | 8.26 | 8.35 | 8.26 | 3.96M |
| October 16, 2025 | 8.34 | 8.32 | 8.32 | 8.35 | 8.27 | 4.52M |
| October 15, 2025 | 8.33 | 8.33 | 8.33 | 8.39 | 8.28 | 4.97M |
| October 14, 2025 | 8.22 | 8.34 | 8.34 | 8.35 | 8.21 | 6.58M |
| October 13, 2025 | 8.15 | 8.24 | 8.24 | 8.26 | 8.13 | 6.44M |
| October 10, 2025 | 8.22 | 8.33 | 8.33 | 8.35 | 8.21 | 5.88M |
| October 09, 2025 | 8.23 | 8.25 | 8.25 | 8.27 | 8.17 | 8.49M |
| September 30, 2025 | 8.3 | 8.18 | 8.18 | 8.32 | 8.18 | 7.59M |
| September 29, 2025 | 8.39 | 8.31 | 8.31 | 8.4 | 8.24 | 6.6M |
| September 26, 2025 | 8.36 | 8.37 | 8.37 | 8.4 | 8.32 | 4.39M |
| September 25, 2025 | 8.55 | 8.39 | 8.39 | 8.57 | 8.36 | 5.66M |
| September 24, 2025 | 8.47 | 8.53 | 8.53 | 8.56 | 8.44 | 3.32M |
| September 23, 2025 | 8.47 | 8.47 | 8.47 | 8.5 | 8.35 | 5.85M |
| September 22, 2025 | 8.49 | 8.48 | 8.48 | 8.59 | 8.45 | 5.64M |
| September 19, 2025 | 8.5 | 8.5 | 8.5 | 8.53 | 8.45 | 4.54M |
| September 18, 2025 | 8.61 | 8.51 | 8.51 | 8.63 | 8.48 | 5.24M |
| September 17, 2025 | 8.62 | 8.59 | 8.59 | 8.65 | 8.58 | 2.77M |
| September 16, 2025 | 8.63 | 8.62 | 8.62 | 8.67 | 8.55 | 4.25M |
| September 15, 2025 | 8.64 | 8.62 | 8.62 | 8.69 | 8.61 | 3.93M |
| September 12, 2025 | 8.73 | 8.66 | 8.66 | 8.75 | 8.64 | 4.98M |
| September 11, 2025 | 8.74 | 8.73 | 8.73 | 8.77 | 8.63 | 7.8M |
| September 10, 2025 | 8.63 | 8.63 | 8.63 | 8.67 | 8.57 | 4.33M |
| September 09, 2025 | 8.68 | 8.62 | 8.62 | 8.68 | 8.57 | 3.83M |
| September 08, 2025 | 8.61 | 8.64 | 8.64 | 8.67 | 8.59 | 6.7M |
| September 05, 2025 | 8.6 | 8.6 | 8.6 | 8.66 | 8.51 | 8.07M |
| September 04, 2025 | 8.4 | 8.59 | 8.59 | 8.6 | 8.35 | 8.63M |
| September 03, 2025 | 8.55 | 8.41 | 8.41 | 8.56 | 8.38 | 6.75M |
| September 02, 2025 | 8.54 | 8.54 | 8.54 | 8.56 | 8.47 | 5.34M |
| September 01, 2025 | 8.48 | 8.54 | 8.54 | 8.55 | 8.42 | 6.55M |
| August 29, 2025 | 8.49 | 8.47 | 8.47 | 8.54 | 8.44 | 4.98M |
| August 28, 2025 | 8.48 | 8.51 | 8.51 | 8.54 | 8.38 | 6.93M |
| August 27, 2025 | 8.62 | 8.5 | 8.5 | 8.71 | 8.49 | 11.55M |
| August 26, 2025 | 8.59 | 8.67 | 8.67 | 8.7 | 8.57 | 6.31M |
| August 25, 2025 | 8.55 | 8.57 | 8.57 | 8.67 | 8.55 | 7.09M |
| August 22, 2025 | 8.53 | 8.56 | 8.56 | 8.58 | 8.47 | 6.21M |
| August 21, 2025 | 8.5 | 8.53 | 8.53 | 8.54 | 8.48 | 5.32M |
| August 20, 2025 | 8.46 | 8.5 | 8.5 | 8.5 | 8.42 | 4.19M |
| August 19, 2025 | 8.5 | 8.45 | 8.45 | 8.52 | 8.44 | 5.22M |
| August 18, 2025 | 8.42 | 8.5 | 8.5 | 8.52 | 8.42 | 5.88M |
| August 15, 2025 | 8.39 | 8.43 | 8.43 | 8.46 | 8.37 | 5.45M |
| August 14, 2025 | 8.48 | 8.4 | 8.4 | 8.5 | 8.39 | 5.14M |
| August 13, 2025 | 8.5 | 8.47 | 8.47 | 8.52 | 8.43 | 4.26M |
| August 12, 2025 | 8.48 | 8.5 | 8.5 | 8.54 | 8.46 | 4.76M |
| August 11, 2025 | 8.48 | 8.48 | 8.48 | 8.5 | 8.37 | 9.02M |
| August 08, 2025 | 8.69 | 8.73 | 8.48 | 8.75 | 8.68 | 5.77M |
| August 07, 2025 | 8.65 | 8.7 | 8.46 | 8.71 | 8.57 | 5.35M |
| August 06, 2025 | 8.67 | 8.64 | 8.64 | 8.69 | 8.62 | 3.62M |
| August 05, 2025 | 8.64 | 8.65 | 8.65 | 8.75 | 8.61 | 5.66M |
| August 04, 2025 | 8.52 | 8.59 | 8.59 | 8.6 | 8.49 | 3.32M |
| August 01, 2025 | 8.46 | 8.53 | 8.53 | 8.57 | 8.46 | 3.01M |
| July 31, 2025 | 8.66 | 8.48 | 8.48 | 8.66 | 8.45 | 5.69M |
| July 30, 2025 | 8.63 | 8.66 | 8.66 | 8.69 | 8.61 | 3.39M |
| July 29, 2025 | 8.67 | 8.63 | 8.63 | 8.68 | 8.57 | 3.73M |
| July 28, 2025 | 8.72 | 8.66 | 8.66 | 8.73 | 8.65 | 3.49M |
| July 25, 2025 | 8.78 | 8.71 | 8.71 | 8.79 | 8.71 | 3.47M |
| July 24, 2025 | 8.75 | 8.76 | 8.76 | 8.78 | 8.71 | 4.78M |
| July 23, 2025 | 8.9 | 8.75 | 8.75 | 8.91 | 8.71 | 8.82M |
| July 22, 2025 | 8.75 | 8.88 | 8.88 | 8.9 | 8.75 | 7.2M |
| July 21, 2025 | 8.57 | 8.76 | 8.76 | 8.82 | 8.57 | 11.05M |
| July 18, 2025 | 8.54 | 8.56 | 8.56 | 8.56 | 8.51 | 3.5M |