8.06
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.01 | 8.06 | 8.06 | 8.09 | 7.99 | 8.8M |
| September 25, 2025 | 8.09 | 8.04 | 8.04 | 8.12 | 7.99 | 10.93M |
| September 24, 2025 | 7.96 | 8.09 | 8.09 | 8.1 | 7.95 | 9.4M |
| September 23, 2025 | 8.03 | 8 | 8 | 8.06 | 7.87 | 13.96M |
| September 22, 2025 | 8.12 | 8.05 | 8.05 | 8.13 | 8.01 | 12.81M |
| September 19, 2025 | 8.18 | 8.12 | 8.12 | 8.21 | 8.1 | 14.64M |
| September 18, 2025 | 8.28 | 8.18 | 8.18 | 8.33 | 8.13 | 16.19M |
| September 17, 2025 | 8.3 | 8.28 | 8.28 | 8.31 | 8.24 | 10.03M |
| September 16, 2025 | 8.34 | 8.3 | 8.3 | 8.38 | 8.27 | 10.82M |
| September 15, 2025 | 8.39 | 8.35 | 8.35 | 8.4 | 8.31 | 11.67M |
| September 12, 2025 | 8.42 | 8.38 | 8.38 | 8.45 | 8.38 | 11.93M |
| September 11, 2025 | 8.39 | 8.41 | 8.41 | 8.42 | 8.25 | 14.44M |
| September 10, 2025 | 8.3 | 8.41 | 8.41 | 8.42 | 8.28 | 15.74M |
| September 09, 2025 | 8.32 | 8.3 | 8.3 | 8.34 | 8.22 | 11.41M |
| September 08, 2025 | 8.26 | 8.34 | 8.34 | 8.35 | 8.25 | 12.03M |
| September 05, 2025 | 8.29 | 8.38 | 8.38 | 8.39 | 8.23 | 12.67M |
| September 04, 2025 | 8.29 | 8.28 | 8.28 | 8.34 | 8.21 | 14.03M |
| September 03, 2025 | 8.44 | 8.31 | 8.31 | 8.49 | 8.29 | 15.21M |
| September 02, 2025 | 8.58 | 8.44 | 8.44 | 8.61 | 8.4 | 16.38M |
| September 01, 2025 | 8.56 | 8.62 | 8.62 | 8.65 | 8.49 | 18.38M |
| August 29, 2025 | 8.55 | 8.6 | 8.6 | 8.67 | 8.49 | 25.87M |
| August 28, 2025 | 8.49 | 8.55 | 8.55 | 8.55 | 8.33 | 26.99M |
| August 27, 2025 | 8.7 | 8.5 | 8.5 | 8.87 | 8.49 | 31.51M |
| August 26, 2025 | 8.8 | 8.69 | 8.69 | 8.84 | 8.67 | 35.39M |
| August 25, 2025 | 9.01 | 8.87 | 8.87 | 9.01 | 8.8 | 53.47M |
| August 22, 2025 | 8.92 | 9.02 | 9.02 | 9.26 | 8.7 | 65.91M |
| August 21, 2025 | 8.68 | 8.85 | 8.85 | 9.14 | 8.61 | 68.25M |
| August 20, 2025 | 9 | 8.77 | 8.77 | 9.37 | 8.6 | 85.34M |
| August 19, 2025 | 8.37 | 8.52 | 8.52 | 8.69 | 8.32 | 31.73M |
| August 18, 2025 | 8.31 | 8.37 | 8.37 | 8.5 | 8.31 | 20.45M |
| August 15, 2025 | 8.17 | 8.28 | 8.28 | 8.29 | 8.16 | 11.27M |
| August 14, 2025 | 8.34 | 8.18 | 8.18 | 8.37 | 8.17 | 11.91M |
| August 13, 2025 | 8.32 | 8.32 | 8.32 | 8.38 | 8.29 | 9.23M |
| August 12, 2025 | 8.3 | 8.31 | 8.31 | 8.35 | 8.28 | 7.7M |
| August 11, 2025 | 8.25 | 8.32 | 8.32 | 8.37 | 8.21 | 13.28M |
| August 08, 2025 | 8.26 | 8.26 | 8.26 | 8.29 | 8.22 | 7.76M |
| August 07, 2025 | 8.25 | 8.26 | 8.26 | 8.31 | 8.25 | 8.48M |
| August 06, 2025 | 8.31 | 8.27 | 8.27 | 8.33 | 8.24 | 7.83M |
| August 05, 2025 | 8.21 | 8.31 | 8.31 | 8.34 | 8.18 | 14.72M |
| August 04, 2025 | 8.17 | 8.17 | 8.17 | 8.19 | 8.09 | 11.83M |
| August 01, 2025 | 8.16 | 8.2 | 8.2 | 8.21 | 8.12 | 10.33M |
| July 31, 2025 | 8.28 | 8.16 | 8.16 | 8.28 | 8.13 | 16.69M |
| July 30, 2025 | 8.24 | 8.3 | 8.3 | 8.37 | 8.21 | 19.31M |
| July 29, 2025 | 8.19 | 8.24 | 8.24 | 8.38 | 8.12 | 17.55M |
| July 28, 2025 | 8.23 | 8.2 | 8.2 | 8.24 | 8.16 | 9.04M |
| July 25, 2025 | 8.22 | 8.22 | 8.22 | 8.29 | 8.2 | 12.1M |
| July 24, 2025 | 8.14 | 8.22 | 8.22 | 8.22 | 8.13 | 10.59M |
| July 23, 2025 | 8.19 | 8.15 | 8.15 | 8.24 | 8.12 | 10.37M |
| July 22, 2025 | 8.16 | 8.18 | 8.18 | 8.2 | 8.11 | 12.77M |
| July 21, 2025 | 8.09 | 8.16 | 8.16 | 8.17 | 8.08 | 10.73M |
| July 18, 2025 | 8.11 | 8.09 | 8.09 | 8.13 | 8.04 | 6.59M |
| July 17, 2025 | 8.13 | 8.07 | 8.07 | 8.13 | 8.05 | 9.86M |
| July 16, 2025 | 8.03 | 8.11 | 8.11 | 8.16 | 8.03 | 11.35M |
| July 15, 2025 | 8.1 | 8.07 | 8.07 | 8.13 | 7.98 | 11.65M |
| July 14, 2025 | 8.15 | 8.1 | 8.1 | 8.16 | 8.1 | 10.24M |
| July 11, 2025 | 8.16 | 8.15 | 8.15 | 8.18 | 8.1 | 9.65M |
| July 10, 2025 | 8.13 | 8.16 | 8.16 | 8.17 | 8.1 | 9.41M |
| July 09, 2025 | 8.04 | 8.15 | 8.15 | 8.19 | 8.02 | 16.07M |
| July 08, 2025 | 8.02 | 8.04 | 8.04 | 8.07 | 8 | 9.09M |
| July 07, 2025 | 7.92 | 8.03 | 8.03 | 8.05 | 7.91 | 10.38M |