8.07
+0.04(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.04 | 8.07 | 8.07 | 8.29 | 7.99 | 15.94M |
| September 25, 2025 | 8.1 | 8.03 | 8.03 | 8.25 | 8.02 | 14.41M |
| September 24, 2025 | 7.96 | 8.06 | 8.06 | 8.08 | 7.89 | 12.45M |
| September 23, 2025 | 8.26 | 7.97 | 7.94 | 8.3 | 7.86 | 21.92M |
| September 22, 2025 | 8.35 | 8.31 | 8.28 | 8.4 | 8.19 | 10.01M |
| September 19, 2025 | 8.25 | 8.36 | 8.36 | 8.42 | 8.25 | 15.38M |
| September 18, 2025 | 8.52 | 8.25 | 8.25 | 8.58 | 8.18 | 26M |
| September 17, 2025 | 8.59 | 8.58 | 8.58 | 8.6 | 8.47 | 13.92M |
| September 16, 2025 | 8.71 | 8.64 | 8.64 | 8.76 | 8.4 | 22.88M |
| September 15, 2025 | 8.78 | 8.66 | 8.66 | 8.9 | 8.61 | 22.47M |
| September 12, 2025 | 8.49 | 8.74 | 8.74 | 8.8 | 8.42 | 33.4M |
| September 11, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.4 | 17.52M |
| September 10, 2025 | 8.58 | 8.49 | 8.49 | 8.61 | 8.4 | 19.1M |
| September 09, 2025 | 8.58 | 8.61 | 8.61 | 8.83 | 8.49 | 35.61M |
| September 08, 2025 | 8.16 | 8.58 | 8.58 | 8.67 | 8.16 | 52.54M |
| September 05, 2025 | 7.89 | 8.1 | 8.1 | 8.1 | 7.86 | 16.83M |
| September 04, 2025 | 7.88 | 7.89 | 7.89 | 8 | 7.78 | 17.17M |
| September 03, 2025 | 8.2 | 7.93 | 7.93 | 8.26 | 7.89 | 19.9M |
| September 02, 2025 | 8.32 | 8.17 | 8.17 | 8.33 | 8.08 | 16.63M |
| September 01, 2025 | 8.13 | 8.27 | 8.27 | 8.34 | 8.05 | 19.43M |
| August 29, 2025 | 8.1 | 8.13 | 8.13 | 8.2 | 8.08 | 18.78M |
| August 28, 2025 | 8.12 | 8.11 | 8.11 | 8.26 | 7.87 | 27.19M |
| August 27, 2025 | 8.49 | 8.12 | 8.12 | 8.49 | 8.11 | 31.88M |
| August 26, 2025 | 8.56 | 8.52 | 8.52 | 8.58 | 8.41 | 19.04M |
| August 25, 2025 | 8.4 | 8.56 | 8.56 | 8.58 | 8.4 | 29.7M |
| August 22, 2025 | 8.36 | 8.4 | 8.4 | 8.43 | 8.32 | 18.93M |
| August 21, 2025 | 8.37 | 8.36 | 8.36 | 8.49 | 8.3 | 21.15M |
| August 20, 2025 | 8.19 | 8.35 | 8.35 | 8.5 | 8.12 | 30.66M |
| August 19, 2025 | 8.22 | 8.19 | 8.19 | 8.24 | 8.12 | 16.9M |
| August 18, 2025 | 8.19 | 8.21 | 8.21 | 8.28 | 8.19 | 23.61M |
| August 15, 2025 | 7.96 | 8.1 | 8.1 | 8.13 | 7.96 | 15.06M |
| August 14, 2025 | 8.14 | 7.99 | 7.99 | 8.18 | 7.99 | 19.7M |
| August 13, 2025 | 8.17 | 8.16 | 8.16 | 8.25 | 8.13 | 19.94M |
| August 12, 2025 | 8.25 | 8.18 | 8.18 | 8.33 | 8.14 | 16.89M |
| August 11, 2025 | 8.06 | 8.23 | 8.23 | 8.28 | 8.04 | 33.77M |
| August 08, 2025 | 7.91 | 7.99 | 7.99 | 8 | 7.91 | 12.1M |
| August 07, 2025 | 8.04 | 7.96 | 7.96 | 8.05 | 7.87 | 15.82M |
| August 06, 2025 | 8.07 | 8 | 8 | 8.09 | 7.99 | 19.84M |
| August 05, 2025 | 7.99 | 8.1 | 8.1 | 8.15 | 7.96 | 22.15M |
| August 04, 2025 | 7.9 | 7.96 | 7.96 | 7.97 | 7.86 | 11.85M |
| August 01, 2025 | 7.91 | 7.93 | 7.93 | 7.97 | 7.87 | 14.04M |
| July 31, 2025 | 8.1 | 7.92 | 7.92 | 8.1 | 7.88 | 29.1M |
| July 30, 2025 | 8.22 | 8.15 | 8.15 | 8.33 | 8.1 | 31.69M |
| July 29, 2025 | 8.25 | 8.21 | 8.21 | 8.34 | 8.15 | 36.55M |
| July 28, 2025 | 8.46 | 8.19 | 8.19 | 8.56 | 8.17 | 56.2M |
| July 25, 2025 | 9.47 | 8.51 | 8.51 | 9.47 | 8.51 | 116.91M |
| July 24, 2025 | 8.01 | 8.79 | 8.79 | 8.79 | 8 | 52.02M |
| July 23, 2025 | 8.2 | 7.99 | 7.99 | 8.22 | 7.98 | 31.87M |
| July 22, 2025 | 8.2 | 8.24 | 8.24 | 8.3 | 8.05 | 39.07M |
| July 21, 2025 | 7.73 | 8.04 | 8.04 | 8.2 | 7.72 | 39.39M |
| July 18, 2025 | 7.72 | 7.71 | 7.71 | 7.77 | 7.63 | 16.18M |
| July 17, 2025 | 7.48 | 7.72 | 7.72 | 7.73 | 7.46 | 18.38M |
| July 16, 2025 | 7.47 | 7.49 | 7.49 | 7.54 | 7.39 | 11.38M |
| July 15, 2025 | 7.6 | 7.5 | 7.5 | 7.75 | 7.49 | 20.2M |
| July 14, 2025 | 7.71 | 7.63 | 7.63 | 7.97 | 7.63 | 35.63M |
| July 11, 2025 | 7.42 | 7.51 | 7.51 | 7.64 | 7.33 | 27.99M |
| July 10, 2025 | 7.35 | 7.41 | 7.41 | 7.41 | 7.31 | 17.55M |
| July 09, 2025 | 7.37 | 7.31 | 7.31 | 7.47 | 7.27 | 14.83M |
| July 08, 2025 | 7.16 | 7.32 | 7.32 | 7.35 | 7.16 | 15.88M |
| July 07, 2025 | 7.18 | 7.18 | 7.18 | 7.21 | 7.12 | 9.6M |