8.17
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.18 | 8.17 | 8.17 | 8.22 | 8.08 | 157.21M |
| September 26, 2025 | 8.16 | 8.16 | 8.16 | 8.21 | 8.12 | 109.09M |
| September 25, 2025 | 8.15 | 8.14 | 8.14 | 8.17 | 8.1 | 101.11M |
| September 24, 2025 | 8.18 | 8.13 | 8.13 | 8.22 | 8.09 | 139.83M |
| September 23, 2025 | 8.1 | 8.14 | 8.14 | 8.19 | 8.05 | 140.82M |
| September 22, 2025 | 8.15 | 8.1 | 8.1 | 8.18 | 8.07 | 121.6M |
| September 19, 2025 | 8.19 | 8.15 | 8.15 | 8.24 | 8.13 | 123.19M |
| September 18, 2025 | 8.44 | 8.21 | 8.21 | 8.44 | 8.18 | 245.2M |
| September 17, 2025 | 8.48 | 8.46 | 8.46 | 8.56 | 8.41 | 179.99M |
| September 16, 2025 | 8.76 | 8.64 | 8.42 | 8.77 | 8.63 | 179.28M |
| September 15, 2025 | 8.7 | 8.77 | 8.55 | 8.8 | 8.67 | 154.57M |
| September 12, 2025 | 8.71 | 8.69 | 8.69 | 8.73 | 8.67 | 142.91M |
| September 11, 2025 | 8.77 | 8.73 | 8.73 | 8.79 | 8.66 | 198.4M |
| September 10, 2025 | 8.83 | 8.76 | 8.76 | 8.87 | 8.75 | 124.43M |
| September 09, 2025 | 8.89 | 8.79 | 8.79 | 8.97 | 8.76 | 128.72M |
| September 08, 2025 | 8.82 | 8.89 | 8.89 | 9.01 | 8.8 | 182.13M |
| September 05, 2025 | 8.9 | 8.9 | 8.9 | 8.98 | 8.85 | 155.37M |
| September 04, 2025 | 9.01 | 9.02 | 9.02 | 9.13 | 8.68 | 374.68M |
| September 03, 2025 | 9.08 | 9.1 | 9.1 | 9.25 | 9.01 | 240.58M |
| September 02, 2025 | 8.76 | 9.08 | 9.08 | 9.11 | 8.74 | 383.03M |
| September 01, 2025 | 8.72 | 8.71 | 8.71 | 8.78 | 8.6 | 131.49M |
| August 29, 2025 | 8.67 | 8.72 | 8.72 | 8.84 | 8.66 | 189.51M |
| August 28, 2025 | 8.65 | 8.64 | 8.64 | 8.68 | 8.55 | 127.74M |
| August 27, 2025 | 8.79 | 8.63 | 8.63 | 8.82 | 8.6 | 193.76M |
| August 26, 2025 | 8.78 | 8.77 | 8.77 | 8.87 | 8.74 | 113.99M |
| August 25, 2025 | 8.72 | 8.77 | 8.77 | 8.78 | 8.68 | 134.16M |
| August 22, 2025 | 8.74 | 8.69 | 8.69 | 8.77 | 8.62 | 127.91M |
| August 21, 2025 | 8.6 | 8.75 | 8.75 | 8.78 | 8.59 | 143.57M |
| August 20, 2025 | 8.52 | 8.62 | 8.62 | 8.65 | 8.5 | 134.39M |
| August 19, 2025 | 8.58 | 8.52 | 8.52 | 8.61 | 8.51 | 119.67M |
| August 18, 2025 | 8.62 | 8.58 | 8.58 | 8.63 | 8.56 | 155.37M |
| August 15, 2025 | 8.67 | 8.63 | 8.63 | 8.69 | 8.57 | 122.45M |
| August 14, 2025 | 8.71 | 8.65 | 8.65 | 8.77 | 8.65 | 86.84M |
| August 13, 2025 | 8.75 | 8.71 | 8.71 | 8.81 | 8.7 | 112.4M |
| August 12, 2025 | 8.6 | 8.77 | 8.77 | 8.86 | 8.6 | 179.73M |
| August 11, 2025 | 8.75 | 8.59 | 8.59 | 8.79 | 8.58 | 143.83M |
| August 08, 2025 | 8.65 | 8.77 | 8.77 | 8.82 | 8.63 | 98.31M |
| August 07, 2025 | 8.62 | 8.68 | 8.68 | 8.68 | 8.59 | 76.61M |
| August 06, 2025 | 8.59 | 8.64 | 8.64 | 8.67 | 8.57 | 94.11M |
| August 05, 2025 | 8.47 | 8.59 | 8.59 | 8.64 | 8.45 | 136.17M |
| August 04, 2025 | 8.44 | 8.47 | 8.47 | 8.51 | 8.4 | 114.86M |
| August 01, 2025 | 8.8 | 8.51 | 8.51 | 8.84 | 8.5 | 226.77M |
| July 31, 2025 | 8.88 | 8.87 | 8.87 | 8.9 | 8.73 | 175.13M |
| July 30, 2025 | 8.76 | 8.88 | 8.88 | 8.89 | 8.74 | 148.26M |
| July 29, 2025 | 8.59 | 8.72 | 8.72 | 8.74 | 8.59 | 163.96M |
| July 28, 2025 | 8.67 | 8.56 | 8.56 | 8.67 | 8.53 | 151.3M |
| July 25, 2025 | 8.8 | 8.67 | 8.67 | 8.88 | 8.65 | 182.6M |
| July 24, 2025 | 8.94 | 8.79 | 8.79 | 8.94 | 8.77 | 184.52M |
| July 23, 2025 | 8.99 | 8.94 | 8.94 | 9.06 | 8.92 | 138.91M |
| July 22, 2025 | 8.91 | 9.01 | 9.01 | 9.06 | 8.86 | 145.9M |
| July 21, 2025 | 8.9 | 8.93 | 8.93 | 8.97 | 8.87 | 84.81M |
| July 18, 2025 | 8.93 | 8.91 | 8.91 | 8.97 | 8.87 | 72.75M |
| July 17, 2025 | 8.98 | 8.91 | 8.91 | 9.03 | 8.87 | 128.04M |
| July 16, 2025 | 8.93 | 8.98 | 8.98 | 9.06 | 8.91 | 129.82M |
| July 15, 2025 | 8.86 | 8.93 | 8.93 | 8.96 | 8.82 | 163.32M |
| July 14, 2025 | 8.69 | 8.88 | 8.88 | 8.92 | 8.69 | 204.61M |
| July 11, 2025 | 8.66 | 8.65 | 8.65 | 8.82 | 8.65 | 243.38M |
| July 10, 2025 | 8.6 | 8.66 | 8.66 | 8.73 | 8.6 | 121.93M |
| July 09, 2025 | 8.59 | 8.58 | 8.58 | 8.73 | 8.58 | 124.57M |
| July 08, 2025 | 8.55 | 8.57 | 8.57 | 8.62 | 8.51 | 90.68M |