8.79
-0.18(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 8.75 | 8.79 | 8.79 | 9.16 | 8.52 | 178.06M |
| September 15, 2025 | 8.7 | 8.97 | 8.97 | 9.2 | 8.69 | 208.84M |
| September 12, 2025 | 8.53 | 8.37 | 8.37 | 8.69 | 8.21 | 196.01M |
| September 11, 2025 | 7.97 | 8.09 | 8.09 | 8.27 | 7.96 | 120.15M |
| September 10, 2025 | 7.91 | 8.1 | 8.1 | 8.23 | 7.86 | 168.56M |
| September 09, 2025 | 7.94 | 8.13 | 8.13 | 8.47 | 7.65 | 282.99M |
| September 08, 2025 | 7.72 | 7.94 | 7.94 | 7.94 | 7.67 | 114.51M |
| September 05, 2025 | 7.05 | 7.22 | 7.22 | 7.27 | 7.03 | 166.72M |
| September 04, 2025 | 6.76 | 6.82 | 6.82 | 6.96 | 6.76 | 123.09M |
| September 03, 2025 | 6.68 | 6.67 | 6.67 | 6.73 | 6.56 | 51.7M |
| September 02, 2025 | 6.67 | 6.66 | 6.66 | 6.69 | 6.57 | 65.47M |
| September 01, 2025 | 6.55 | 6.65 | 6.65 | 6.74 | 6.51 | 85.23M |
| August 29, 2025 | 6.72 | 6.49 | 6.49 | 6.75 | 6.45 | 89.45M |
| August 28, 2025 | 6.53 | 6.68 | 6.68 | 6.77 | 6.52 | 115.82M |
| August 27, 2025 | 6.66 | 6.49 | 6.49 | 6.7 | 6.49 | 68.63M |
| August 26, 2025 | 6.58 | 6.66 | 6.66 | 6.69 | 6.57 | 74.14M |
| August 25, 2025 | 6.54 | 6.6 | 6.6 | 6.61 | 6.48 | 100.59M |
| August 22, 2025 | 6.28 | 6.59 | 6.59 | 6.64 | 6.28 | 226.94M |
| August 21, 2025 | 6.14 | 6.21 | 6.21 | 6.21 | 6.13 | 44.76M |
| August 20, 2025 | 6.1 | 6.16 | 6.16 | 6.16 | 6.07 | 36.77M |
| August 19, 2025 | 6.11 | 6.1 | 6.1 | 6.12 | 6.1 | 28.19M |
| August 18, 2025 | 6.11 | 6.1 | 6.1 | 6.14 | 6.1 | 45.1M |
| August 15, 2025 | 6.13 | 6.1 | 6.1 | 6.16 | 6.1 | 45.32M |
| August 14, 2025 | 6.15 | 6.13 | 6.13 | 6.23 | 6.12 | 45.9M |
| August 13, 2025 | 6.17 | 6.14 | 6.14 | 6.19 | 6.13 | 31.55M |
| August 12, 2025 | 6.17 | 6.17 | 6.17 | 6.2 | 6.16 | 23.56M |
| August 11, 2025 | 6.2 | 6.17 | 6.17 | 6.22 | 6.16 | 30.04M |
| August 08, 2025 | 6.2 | 6.21 | 6.21 | 6.23 | 6.19 | 23.17M |
| August 07, 2025 | 6.25 | 6.2 | 6.2 | 6.26 | 6.19 | 28.4M |
| August 06, 2025 | 6.12 | 6.25 | 6.25 | 6.25 | 6.12 | 63.18M |
| August 05, 2025 | 6.07 | 6.12 | 6.12 | 6.13 | 6.06 | 28.63M |
| August 04, 2025 | 6.03 | 6.07 | 6.07 | 6.08 | 6.02 | 16.56M |
| August 01, 2025 | 6.06 | 6.05 | 6.05 | 6.08 | 6.03 | 28.58M |
| July 31, 2025 | 6.15 | 6.06 | 6.06 | 6.16 | 6.05 | 53.84M |
| July 30, 2025 | 6.14 | 6.17 | 6.17 | 6.22 | 6.12 | 39.73M |
| July 29, 2025 | 6.16 | 6.14 | 6.14 | 6.18 | 6.12 | 30.15M |
| July 28, 2025 | 6.28 | 6.16 | 6.16 | 6.29 | 6.15 | 50.88M |
| July 25, 2025 | 6.31 | 6.27 | 6.27 | 6.38 | 6.26 | 55.45M |
| July 24, 2025 | 6.25 | 6.28 | 6.28 | 6.28 | 6.22 | 46.08M |
| July 23, 2025 | 6.25 | 6.22 | 6.22 | 6.29 | 6.2 | 57.04M |
| July 22, 2025 | 6.18 | 6.23 | 6.23 | 6.24 | 6.13 | 62.54M |
| July 21, 2025 | 6.08 | 6.18 | 6.18 | 6.18 | 6.08 | 48.38M |
| July 18, 2025 | 6.09 | 6.09 | 6.09 | 6.1 | 6.07 | 27.2M |
| July 17, 2025 | 6.09 | 6.08 | 6.08 | 6.1 | 6.07 | 23.7M |
| July 16, 2025 | 6.08 | 6.09 | 6.09 | 6.1 | 6.05 | 25.58M |
| July 15, 2025 | 6.16 | 6.09 | 6.09 | 6.17 | 6.08 | 42.91M |
| July 14, 2025 | 6.17 | 6.15 | 6.15 | 6.2 | 6.14 | 39.55M |
| July 11, 2025 | 6.12 | 6.14 | 6.14 | 6.21 | 6.11 | 53.23M |
| July 10, 2025 | 6.12 | 6.12 | 6.12 | 6.14 | 6.11 | 29.67M |
| July 09, 2025 | 6.15 | 6.12 | 6.12 | 6.16 | 6.12 | 30.04M |
| July 08, 2025 | 6.14 | 6.15 | 6.15 | 6.16 | 6.11 | 26.07M |
| July 07, 2025 | 6.13 | 6.12 | 6.12 | 6.14 | 6.1 | 21.44M |
| July 04, 2025 | 6.14 | 6.13 | 6.13 | 6.17 | 6.12 | 27.51M |
| July 03, 2025 | 6.17 | 6.15 | 6.15 | 6.18 | 6.12 | 34.06M |
| July 02, 2025 | 6.24 | 6.17 | 6.17 | 6.26 | 6.17 | 40.17M |
| July 01, 2025 | 6.26 | 6.23 | 6.23 | 6.27 | 6.22 | 26.11M |
| June 30, 2025 | 6.22 | 6.26 | 6.26 | 6.27 | 6.19 | 44.42M |
| June 27, 2025 | 6.22 | 6.25 | 6.25 | 6.27 | 6.18 | 41.88M |
| June 26, 2025 | 6.17 | 6.25 | 6.25 | 6.3 | 6.17 | 60.21M |
| June 25, 2025 | 6.14 | 6.2 | 6.2 | 6.21 | 6.1 | 85.67M |