8.07
-0.12(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.17 | 8.07 | 8.07 | 8.25 | 8.05 | 111.38M |
| October 16, 2025 | 8.15 | 8.19 | 8.19 | 8.22 | 8.13 | 101.47M |
| October 15, 2025 | 8.1 | 8.19 | 8.19 | 8.2 | 8.04 | 125.86M |
| October 14, 2025 | 8.08 | 8.07 | 8.07 | 8.2 | 8.05 | 145.7M |
| October 13, 2025 | 8.02 | 8.07 | 8.07 | 8.1 | 8 | 145.11M |
| October 10, 2025 | 8.13 | 8.2 | 8.2 | 8.34 | 8.11 | 158.71M |
| October 09, 2025 | 8.13 | 8.16 | 8.16 | 8.2 | 8.05 | 132.65M |
| September 30, 2025 | 8.22 | 8.14 | 8.14 | 8.25 | 8.09 | 121.45M |
| September 29, 2025 | 7.96 | 8.25 | 8.25 | 8.38 | 7.92 | 211.31M |
| September 26, 2025 | 8 | 7.97 | 7.97 | 8.07 | 7.96 | 81.35M |
| September 25, 2025 | 8.01 | 8.04 | 8.04 | 8.08 | 7.98 | 99.16M |
| September 24, 2025 | 7.97 | 8.03 | 8.03 | 8.07 | 7.95 | 98.57M |
| September 23, 2025 | 8.09 | 8.01 | 8.01 | 8.1 | 7.92 | 103.06M |
| September 22, 2025 | 8.14 | 8.15 | 8.15 | 8.15 | 8.04 | 84.39M |
| September 19, 2025 | 8.14 | 8.13 | 8.13 | 8.18 | 8.1 | 61.54M |
| September 18, 2025 | 8.34 | 8.17 | 8.17 | 8.35 | 8.08 | 137.17M |
| September 17, 2025 | 8.31 | 8.39 | 8.39 | 8.42 | 8.28 | 84.07M |
| September 16, 2025 | 8.33 | 8.31 | 8.31 | 8.39 | 8.24 | 84.34M |
| September 15, 2025 | 8.4 | 8.32 | 8.32 | 8.44 | 8.28 | 82.02M |
| September 12, 2025 | 8.51 | 8.4 | 8.4 | 8.55 | 8.36 | 110.39M |
| September 11, 2025 | 8.27 | 8.52 | 8.52 | 8.52 | 8.22 | 138.89M |
| September 10, 2025 | 8.27 | 8.27 | 8.27 | 8.39 | 8.21 | 107.41M |
| September 09, 2025 | 8.29 | 8.26 | 8.26 | 8.33 | 8.23 | 71.02M |
| September 08, 2025 | 8.35 | 8.3 | 8.3 | 8.36 | 8.27 | 75.71M |
| September 05, 2025 | 8.3 | 8.35 | 8.35 | 8.37 | 8.24 | 85.03M |
| September 04, 2025 | 8.28 | 8.31 | 8.31 | 8.37 | 8.21 | 107.32M |
| September 03, 2025 | 8.56 | 8.28 | 8.28 | 8.59 | 8.23 | 121.82M |
| September 02, 2025 | 8.56 | 8.53 | 8.53 | 8.65 | 8.46 | 134.24M |
| September 01, 2025 | 8.7 | 8.55 | 8.55 | 8.73 | 8.51 | 143.52M |
| August 29, 2025 | 8.78 | 8.64 | 8.64 | 8.84 | 8.64 | 183.17M |
| August 28, 2025 | 8.61 | 8.75 | 8.75 | 8.76 | 8.54 | 118.72M |
| August 27, 2025 | 8.8 | 8.62 | 8.62 | 8.95 | 8.61 | 159.03M |
| August 26, 2025 | 8.82 | 8.82 | 8.82 | 8.89 | 8.8 | 78M |
| August 25, 2025 | 8.88 | 8.88 | 8.88 | 8.98 | 8.76 | 172.07M |
| August 22, 2025 | 8.53 | 8.81 | 8.81 | 8.84 | 8.53 | 166.85M |
| August 21, 2025 | 8.7 | 8.59 | 8.59 | 8.73 | 8.54 | 89.43M |
| August 20, 2025 | 8.48 | 8.66 | 8.66 | 8.67 | 8.42 | 104.18M |
| August 19, 2025 | 8.58 | 8.5 | 8.5 | 8.64 | 8.47 | 121.87M |
| August 18, 2025 | 8.63 | 8.63 | 8.63 | 8.75 | 8.52 | 177.33M |
| August 15, 2025 | 8.31 | 8.56 | 8.56 | 8.62 | 8.29 | 196.03M |
| August 14, 2025 | 8.36 | 8.33 | 8.33 | 8.48 | 8.31 | 128.98M |
| August 13, 2025 | 8.29 | 8.35 | 8.35 | 8.44 | 8.25 | 136.95M |
| August 12, 2025 | 8.27 | 8.27 | 8.27 | 8.3 | 8.22 | 51.84M |
| August 11, 2025 | 8.19 | 8.26 | 8.26 | 8.3 | 8.17 | 67.44M |
| August 08, 2025 | 8.22 | 8.19 | 8.19 | 8.23 | 8.13 | 47.52M |
| August 07, 2025 | 8.2 | 8.24 | 8.24 | 8.33 | 8.19 | 75.07M |
| August 06, 2025 | 8.12 | 8.18 | 8.18 | 8.18 | 8.11 | 48.74M |
| August 05, 2025 | 8.09 | 8.14 | 8.14 | 8.16 | 8.08 | 57.24M |
| August 04, 2025 | 8.04 | 8.07 | 8.07 | 8.09 | 8.02 | 52.36M |
| August 01, 2025 | 8.12 | 8.07 | 8.07 | 8.21 | 8.06 | 66.92M |
| July 31, 2025 | 8.25 | 8.12 | 8.12 | 8.33 | 8.08 | 78.34M |
| July 30, 2025 | 8.39 | 8.28 | 8.28 | 8.4 | 8.21 | 75.92M |
| July 29, 2025 | 8.38 | 8.38 | 8.38 | 8.39 | 8.23 | 76.39M |
| July 28, 2025 | 8.41 | 8.39 | 8.39 | 8.52 | 8.33 | 86.78M |
| July 25, 2025 | 8.37 | 8.41 | 8.41 | 8.63 | 8.35 | 119.3M |
| July 24, 2025 | 8.19 | 8.41 | 8.35 | 8.42 | 8.18 | 128.75M |
| July 23, 2025 | 8.19 | 8.22 | 8.16 | 8.33 | 8.18 | 135.82M |
| July 22, 2025 | 8.12 | 8.18 | 8.18 | 8.18 | 8.05 | 80.36M |
| July 21, 2025 | 8.03 | 8.12 | 8.12 | 8.13 | 8.01 | 85.59M |
| July 18, 2025 | 8.1 | 8.04 | 8.04 | 8.13 | 8 | 73.68M |