8.61
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 8.61 | 8.61 | 8.61 | 8.62 | 8.55 | 91.72M |
| September 29, 2025 | 8.64 | 8.6 | 8.6 | 8.68 | 8.54 | 122.14M |
| September 26, 2025 | 8.71 | 8.66 | 8.66 | 8.72 | 8.62 | 78.1M |
| September 25, 2025 | 8.74 | 8.73 | 8.73 | 8.77 | 8.62 | 115.54M |
| September 24, 2025 | 8.83 | 8.75 | 8.75 | 8.96 | 8.74 | 141.48M |
| September 23, 2025 | 8.56 | 8.85 | 8.85 | 8.9 | 8.5 | 206.23M |
| September 22, 2025 | 8.8 | 8.59 | 8.59 | 8.82 | 8.58 | 145.6M |
| September 19, 2025 | 8.74 | 8.88 | 8.88 | 8.88 | 8.66 | 150.92M |
| September 18, 2025 | 8.99 | 8.77 | 8.77 | 9 | 8.75 | 181.55M |
| September 17, 2025 | 9 | 9 | 9 | 9.05 | 8.98 | 82.96M |
| September 16, 2025 | 9.02 | 9.01 | 9.01 | 9.08 | 8.98 | 99.84M |
| September 15, 2025 | 9.11 | 9.04 | 9.04 | 9.13 | 9.01 | 112.92M |
| September 12, 2025 | 9.16 | 9.12 | 9.12 | 9.18 | 9.09 | 91.52M |
| September 11, 2025 | 9.12 | 9.16 | 9.16 | 9.21 | 9.02 | 146.12M |
| September 10, 2025 | 9.01 | 9.15 | 9.15 | 9.16 | 8.97 | 156.91M |
| September 09, 2025 | 8.98 | 9.01 | 9.01 | 9.04 | 8.98 | 64.9M |
| September 08, 2025 | 9.02 | 9 | 9 | 9.07 | 8.98 | 102.56M |
| September 05, 2025 | 9.17 | 9.05 | 9.05 | 9.18 | 9.03 | 136.76M |
| September 04, 2025 | 9.1 | 9.2 | 9.2 | 9.22 | 8.93 | 197.53M |
| September 03, 2025 | 9.22 | 9.13 | 9.13 | 9.24 | 9.08 | 137.23M |
| September 02, 2025 | 9.04 | 9.22 | 9.22 | 9.25 | 9.01 | 248.02M |
| September 01, 2025 | 9.07 | 9.04 | 9.04 | 9.15 | 8.96 | 176.31M |
| August 29, 2025 | 9.01 | 9 | 9 | 9.14 | 9 | 150.88M |
| August 28, 2025 | 9.03 | 9.03 | 9.03 | 9.06 | 8.94 | 128.22M |
| August 27, 2025 | 9.13 | 9.03 | 9.03 | 9.14 | 9.03 | 170.54M |
| August 26, 2025 | 9.19 | 9.15 | 9.15 | 9.24 | 9.14 | 126.36M |
| August 25, 2025 | 9.19 | 9.19 | 9.19 | 9.23 | 9.13 | 135.35M |
| August 22, 2025 | 9.25 | 9.21 | 9.21 | 9.27 | 9.14 | 127.69M |
| August 21, 2025 | 9.17 | 9.24 | 9.24 | 9.26 | 9.11 | 133.6M |
| August 20, 2025 | 9.16 | 9.17 | 9.17 | 9.25 | 9.14 | 122.28M |
| August 19, 2025 | 9.14 | 9.16 | 9.16 | 9.21 | 9.11 | 136.5M |
| August 18, 2025 | 9.19 | 9.14 | 9.14 | 9.19 | 9.08 | 136.01M |
| August 15, 2025 | 9.37 | 9.17 | 9.17 | 9.38 | 9.11 | 219.49M |
| August 14, 2025 | 9.35 | 9.35 | 9.35 | 9.44 | 9.34 | 137.3M |
| August 13, 2025 | 9.51 | 9.35 | 9.35 | 9.55 | 9.34 | 179.97M |
| August 12, 2025 | 9.47 | 9.51 | 9.51 | 9.53 | 9.45 | 109.81M |
| August 11, 2025 | 9.59 | 9.47 | 9.47 | 9.61 | 9.45 | 134.58M |
| August 08, 2025 | 9.63 | 9.6 | 9.6 | 9.74 | 9.59 | 111.03M |
| August 07, 2025 | 9.57 | 9.63 | 9.63 | 9.7 | 9.45 | 126.62M |
| August 06, 2025 | 9.64 | 9.58 | 9.58 | 9.68 | 9.55 | 122.41M |
| August 05, 2025 | 9.53 | 9.64 | 9.64 | 9.65 | 9.5 | 98.22M |
| August 04, 2025 | 9.4 | 9.55 | 9.55 | 9.56 | 9.39 | 142.99M |
| August 01, 2025 | 9.4 | 9.42 | 9.42 | 9.47 | 9.28 | 135.78M |
| July 31, 2025 | 9.33 | 9.41 | 9.41 | 9.42 | 9.22 | 147.43M |
| July 30, 2025 | 9.21 | 9.32 | 9.32 | 9.39 | 9.19 | 114.95M |
| July 29, 2025 | 9.37 | 9.24 | 9.24 | 9.45 | 9.22 | 127.12M |
| July 28, 2025 | 9.35 | 9.37 | 9.37 | 9.43 | 9.34 | 88.89M |
| July 25, 2025 | 9.36 | 9.35 | 9.35 | 9.43 | 9.34 | 78.89M |
| July 24, 2025 | 9.5 | 9.38 | 9.38 | 9.52 | 9.37 | 126.18M |
| July 23, 2025 | 9.4 | 9.5 | 9.5 | 9.57 | 9.4 | 121.19M |
| July 22, 2025 | 9.54 | 9.43 | 9.43 | 9.56 | 9.38 | 141.53M |
| July 21, 2025 | 9.65 | 9.57 | 9.57 | 9.66 | 9.53 | 83.18M |
| July 18, 2025 | 9.66 | 9.66 | 9.66 | 9.7 | 9.61 | 52.68M |
| July 17, 2025 | 9.7 | 9.66 | 9.66 | 9.73 | 9.63 | 75.02M |
| July 16, 2025 | 9.7 | 9.72 | 9.72 | 9.72 | 9.59 | 95.43M |
| July 15, 2025 | 9.8 | 9.7 | 9.7 | 9.83 | 9.69 | 83.53M |
| July 14, 2025 | 9.79 | 9.77 | 9.77 | 9.9 | 9.77 | 89.95M |
| July 11, 2025 | 9.9 | 9.75 | 9.75 | 10.03 | 9.75 | 150.23M |
| July 10, 2025 | 9.85 | 9.87 | 9.87 | 9.97 | 9.83 | 84.82M |
| July 09, 2025 | 9.73 | 9.82 | 9.82 | 9.88 | 9.72 | 76.89M |