8.82
+0.26(+3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.58 | 8.82 | 8.82 | 8.94 | 8.48 | 5.88M |
| September 26, 2025 | 8.25 | 8.56 | 8.56 | 8.8 | 8.25 | 7.37M |
| September 25, 2025 | 8.21 | 8.34 | 8.34 | 8.46 | 8.12 | 7.47M |
| September 24, 2025 | 8.29 | 8.22 | 8.22 | 8.45 | 8.15 | 7.83M |
| September 23, 2025 | 8.6 | 8.23 | 8.23 | 8.6 | 8.11 | 8.55M |
| September 22, 2025 | 8.86 | 8.61 | 8.61 | 8.97 | 8.52 | 5.44M |
| September 19, 2025 | 8.89 | 8.91 | 8.91 | 9.27 | 8.77 | 5.29M |
| September 18, 2025 | 8.94 | 8.88 | 8.88 | 9.19 | 8.77 | 6.5M |
| September 17, 2025 | 9.26 | 8.93 | 8.93 | 9.5 | 8.87 | 6.8M |
| September 16, 2025 | 8.83 | 9.33 | 9.33 | 9.45 | 8.81 | 8.83M |
| September 15, 2025 | 8.93 | 8.84 | 8.84 | 8.93 | 8.77 | 4.12M |
| September 12, 2025 | 9.05 | 8.95 | 8.95 | 9.12 | 8.9 | 5.09M |
| September 11, 2025 | 8.97 | 9.02 | 9.02 | 9.18 | 8.9 | 5.94M |
| September 10, 2025 | 8.94 | 9.02 | 9.02 | 9.05 | 8.81 | 3.81M |
| September 09, 2025 | 9.37 | 9 | 9 | 9.4 | 8.89 | 7.39M |
| September 08, 2025 | 9.28 | 9.38 | 9.38 | 9.58 | 9.26 | 9.1M |
| September 05, 2025 | 8.74 | 9.39 | 9.39 | 9.47 | 8.74 | 12.11M |
| September 04, 2025 | 8.44 | 8.8 | 8.8 | 9.04 | 8.43 | 11.2M |
| September 03, 2025 | 8.71 | 8.45 | 8.45 | 8.79 | 8.38 | 6.92M |
| September 02, 2025 | 8.94 | 8.71 | 8.71 | 8.99 | 8.63 | 7.89M |
| September 01, 2025 | 8.98 | 8.94 | 8.94 | 9.05 | 8.8 | 7.61M |
| August 29, 2025 | 9.17 | 8.98 | 8.98 | 9.2 | 8.88 | 7.77M |
| August 28, 2025 | 8.92 | 9.19 | 9.19 | 9.22 | 8.9 | 8.79M |
| August 27, 2025 | 9.57 | 9.03 | 9.03 | 9.6 | 8.99 | 13.27M |
| August 26, 2025 | 10.05 | 9.63 | 9.63 | 10.15 | 9.58 | 11.95M |
| August 25, 2025 | 9.8 | 10.08 | 10.08 | 10.6 | 9.66 | 14.1M |
| August 22, 2025 | 9.69 | 9.74 | 9.74 | 10.01 | 9.65 | 7.52M |
| August 21, 2025 | 9.68 | 9.72 | 9.72 | 9.92 | 9.62 | 7.73M |
| August 20, 2025 | 9.82 | 9.68 | 9.68 | 9.9 | 9.54 | 8.93M |
| August 19, 2025 | 10.03 | 9.84 | 9.84 | 10.08 | 9.78 | 8.6M |
| August 18, 2025 | 10.19 | 10.02 | 10.02 | 10.63 | 9.98 | 13.71M |
| August 15, 2025 | 10.04 | 10.23 | 10.23 | 10.47 | 9.71 | 15.09M |
| August 14, 2025 | 9.93 | 10.03 | 10.03 | 10.1 | 9.88 | 8.75M |
| August 13, 2025 | 9.75 | 9.97 | 9.97 | 10.23 | 9.71 | 10.49M |
| August 12, 2025 | 9.7 | 9.75 | 9.75 | 9.93 | 9.56 | 12.35M |
| August 11, 2025 | 9.99 | 9.94 | 9.94 | 10.25 | 9.88 | 11.81M |
| August 08, 2025 | 9.69 | 10.12 | 10.12 | 10.26 | 9.65 | 17.98M |
| August 07, 2025 | 9.87 | 9.66 | 9.66 | 9.92 | 9.42 | 21.78M |
| August 06, 2025 | 8.98 | 9.87 | 9.87 | 9.87 | 8.9 | 20.84M |
| August 05, 2025 | 8.52 | 8.97 | 8.97 | 8.99 | 8.48 | 12.79M |
| August 04, 2025 | 8.5 | 8.58 | 8.58 | 8.6 | 8.36 | 8.92M |
| August 01, 2025 | 8.49 | 8.49 | 8.49 | 9.11 | 8.16 | 14.32M |
| July 31, 2025 | 8.32 | 8.47 | 8.47 | 8.62 | 8.21 | 12.69M |
| July 30, 2025 | 7.97 | 8.4 | 8.4 | 8.52 | 7.82 | 14.75M |
| July 29, 2025 | 8.08 | 7.98 | 7.98 | 8.1 | 7.92 | 8.39M |
| July 28, 2025 | 8.6 | 7.97 | 7.97 | 8.64 | 7.9 | 25.26M |
| July 25, 2025 | 8.22 | 8.52 | 8.52 | 9.03 | 8.17 | 35.77M |
| July 24, 2025 | 8.05 | 8.21 | 8.21 | 8.23 | 7.95 | 7.6M |
| July 23, 2025 | 7.99 | 8.1 | 8.1 | 8.25 | 7.91 | 9.62M |
| July 22, 2025 | 8.22 | 8.01 | 8.01 | 8.23 | 7.9 | 16.7M |
| July 21, 2025 | 8.74 | 8.22 | 8.22 | 8.78 | 8.15 | 21.1M |
| July 18, 2025 | 8.47 | 8.87 | 8.87 | 8.93 | 8.46 | 18.47M |
| July 17, 2025 | 8.31 | 8.59 | 8.59 | 8.7 | 8.26 | 20.85M |
| July 16, 2025 | 8.11 | 8.31 | 8.31 | 8.55 | 8.11 | 31.34M |
| July 15, 2025 | 7.98 | 8.48 | 8.48 | 8.48 | 7.58 | 41.31M |
| July 14, 2025 | 7.34 | 7.71 | 7.71 | 7.71 | 7.34 | 4.19M |
| July 11, 2025 | 6.93 | 7.01 | 7.01 | 7.07 | 6.86 | 4.07M |
| July 10, 2025 | 6.96 | 6.92 | 6.92 | 6.99 | 6.83 | 3M |
| July 09, 2025 | 7.09 | 6.99 | 6.99 | 7.15 | 6.95 | 5.05M |
| July 08, 2025 | 7.06 | 7.09 | 7.09 | 7.34 | 7.06 | 7.24M |