8.91
-0.07(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.9 | 8.91 | 8.91 | 9.02 | 8.85 | 3.99M |
| September 25, 2025 | 9.1 | 8.98 | 8.98 | 9.12 | 8.96 | 5.36M |
| September 24, 2025 | 9.08 | 9.12 | 9.12 | 9.19 | 9.01 | 4.42M |
| September 23, 2025 | 9.21 | 9.12 | 9.12 | 9.21 | 9 | 5.61M |
| September 22, 2025 | 9.28 | 9.21 | 9.21 | 9.28 | 9.08 | 6.86M |
| September 19, 2025 | 9.24 | 9.28 | 9.28 | 9.36 | 9.15 | 13.06M |
| September 18, 2025 | 9.31 | 9.24 | 9.24 | 9.34 | 9.21 | 7.39M |
| September 17, 2025 | 9.27 | 9.3 | 9.3 | 9.32 | 9.24 | 3.76M |
| September 16, 2025 | 9.27 | 9.27 | 9.27 | 9.28 | 9.21 | 3.45M |
| September 15, 2025 | 9.32 | 9.26 | 9.26 | 9.32 | 9.21 | 5.11M |
| September 12, 2025 | 9.3 | 9.32 | 9.32 | 9.39 | 9.22 | 10.34M |
| September 11, 2025 | 9.32 | 9.4 | 9.4 | 9.41 | 9.21 | 6.78M |
| September 10, 2025 | 9.4 | 9.33 | 9.33 | 9.42 | 9.28 | 7.19M |
| September 09, 2025 | 9.51 | 9.4 | 9.4 | 9.52 | 9.36 | 4.03M |
| September 08, 2025 | 9.46 | 9.5 | 9.5 | 9.54 | 9.4 | 5.28M |
| September 05, 2025 | 9.36 | 9.44 | 9.44 | 9.45 | 9.28 | 5.5M |
| September 04, 2025 | 9.27 | 9.34 | 9.34 | 9.4 | 9.24 | 6.18M |
| September 03, 2025 | 9.42 | 9.34 | 9.34 | 9.44 | 9.19 | 8.34M |
| September 02, 2025 | 9.44 | 9.4 | 9.4 | 9.44 | 9.25 | 11.17M |
| September 01, 2025 | 9.47 | 9.42 | 9.42 | 9.53 | 9.4 | 7.84M |
| August 29, 2025 | 9.7 | 9.48 | 9.48 | 9.73 | 9.41 | 16.12M |
| August 28, 2025 | 9.86 | 9.83 | 9.83 | 9.95 | 9.57 | 9.83M |
| August 27, 2025 | 10.13 | 9.84 | 9.84 | 10.13 | 9.83 | 11.4M |
| August 26, 2025 | 9.9 | 10.12 | 10.12 | 10.17 | 9.82 | 13.94M |
| August 25, 2025 | 9.95 | 9.91 | 9.91 | 9.98 | 9.82 | 11.52M |
| August 22, 2025 | 9.99 | 9.93 | 9.93 | 10 | 9.83 | 9.45M |
| August 21, 2025 | 9.92 | 9.97 | 9.97 | 10.02 | 9.87 | 8.86M |
| August 20, 2025 | 9.74 | 9.92 | 9.92 | 9.92 | 9.7 | 8.17M |
| August 19, 2025 | 9.8 | 9.75 | 9.75 | 9.81 | 9.67 | 8.17M |
| August 18, 2025 | 9.86 | 9.78 | 9.78 | 9.9 | 9.75 | 12.97M |
| August 15, 2025 | 9.7 | 9.85 | 9.85 | 9.88 | 9.68 | 5.09M |
| August 14, 2025 | 9.92 | 9.72 | 9.72 | 9.95 | 9.68 | 7.36M |
| August 13, 2025 | 10.04 | 9.92 | 9.92 | 10.04 | 9.9 | 6.55M |
| August 12, 2025 | 10.03 | 10.01 | 10.01 | 10.05 | 9.94 | 6.33M |
| August 11, 2025 | 9.9 | 10.02 | 10.02 | 10.06 | 9.83 | 7.44M |
| August 08, 2025 | 9.76 | 9.89 | 9.89 | 10.07 | 9.68 | 10.56M |
| August 07, 2025 | 9.85 | 9.77 | 9.77 | 9.89 | 9.76 | 7.11M |
| August 06, 2025 | 9.72 | 9.88 | 9.88 | 9.97 | 9.66 | 8.27M |
| August 05, 2025 | 9.71 | 9.71 | 9.71 | 9.75 | 9.66 | 5.42M |
| August 04, 2025 | 9.61 | 9.71 | 9.71 | 9.71 | 9.54 | 7.08M |
| August 01, 2025 | 9.63 | 9.68 | 9.68 | 9.75 | 9.62 | 6.81M |
| July 31, 2025 | 9.9 | 9.64 | 9.64 | 9.99 | 9.55 | 15.19M |
| July 30, 2025 | 10.1 | 9.98 | 9.98 | 10.16 | 9.91 | 9.95M |
| July 29, 2025 | 9.99 | 10.15 | 10.15 | 10.15 | 9.83 | 11.07M |
| July 28, 2025 | 10.24 | 9.99 | 9.99 | 10.25 | 9.91 | 17.59M |
| July 25, 2025 | 9.7 | 10.23 | 10.23 | 10.35 | 9.65 | 41.45M |
| July 24, 2025 | 9.51 | 9.62 | 9.62 | 9.64 | 9.47 | 10.1M |
| July 23, 2025 | 9.4 | 9.54 | 9.54 | 9.88 | 9.4 | 20.89M |
| July 22, 2025 | 9.34 | 9.39 | 9.39 | 9.44 | 9.24 | 11.11M |
| July 21, 2025 | 9.17 | 9.33 | 9.33 | 9.38 | 9.15 | 12.78M |
| July 18, 2025 | 9.18 | 9.17 | 9.17 | 9.19 | 9.09 | 7.85M |
| July 17, 2025 | 9.18 | 9.16 | 9.16 | 9.21 | 9.11 | 7.5M |
| July 16, 2025 | 9.14 | 9.17 | 9.17 | 9.26 | 9.13 | 7.55M |
| July 15, 2025 | 9.21 | 9.14 | 9.14 | 9.23 | 9.06 | 6.99M |
| July 14, 2025 | 9.23 | 9.21 | 9.21 | 9.27 | 9.18 | 4.82M |
| July 11, 2025 | 9.24 | 9.21 | 9.21 | 9.29 | 9.19 | 6.02M |
| July 10, 2025 | 9.23 | 9.26 | 9.26 | 9.26 | 9.16 | 6.41M |
| July 09, 2025 | 9.36 | 9.24 | 9.24 | 9.36 | 9.21 | 6.76M |
| July 08, 2025 | 9.21 | 9.34 | 9.34 | 9.35 | 9.19 | 8.83M |
| July 07, 2025 | 9.12 | 9.16 | 9.16 | 9.29 | 9.11 | 5.23M |