8.04
+0.08(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.94 | 8.04 | 8.04 | 8.1 | 7.89 | 10.77M |
| September 25, 2025 | 8.13 | 7.96 | 7.96 | 8.15 | 7.94 | 11.94M |
| September 24, 2025 | 8 | 8.13 | 8.13 | 8.14 | 7.89 | 17.1M |
| September 23, 2025 | 7.89 | 7.96 | 7.96 | 7.98 | 7.6 | 19.19M |
| September 22, 2025 | 7.8 | 7.87 | 7.87 | 7.96 | 7.79 | 10.22M |
| September 19, 2025 | 8.07 | 7.8 | 7.8 | 8.08 | 7.76 | 14.96M |
| September 18, 2025 | 8.25 | 8.01 | 8.01 | 8.26 | 7.9 | 29.45M |
| September 17, 2025 | 7.81 | 8.33 | 8.33 | 8.35 | 7.78 | 35.99M |
| September 16, 2025 | 7.74 | 7.84 | 7.84 | 7.84 | 7.71 | 13.94M |
| September 15, 2025 | 7.76 | 7.74 | 7.74 | 7.82 | 7.68 | 12.03M |
| September 12, 2025 | 7.83 | 7.75 | 7.75 | 7.87 | 7.73 | 14M |
| September 11, 2025 | 7.81 | 7.83 | 7.83 | 7.9 | 7.69 | 16.85M |
| September 10, 2025 | 7.93 | 7.82 | 7.82 | 7.97 | 7.73 | 17.71M |
| September 09, 2025 | 7.84 | 7.96 | 7.96 | 8.13 | 7.74 | 33.34M |
| September 08, 2025 | 7.5 | 7.83 | 7.83 | 7.86 | 7.49 | 28.25M |
| September 05, 2025 | 7.48 | 7.57 | 7.57 | 7.61 | 7.47 | 19.68M |
| September 04, 2025 | 7.73 | 7.46 | 7.46 | 7.79 | 7.34 | 31.68M |
| September 03, 2025 | 7.65 | 7.77 | 7.77 | 7.88 | 7.45 | 38.59M |
| September 02, 2025 | 7.59 | 7.68 | 7.68 | 7.88 | 7.54 | 35.08M |
| September 01, 2025 | 7.75 | 7.58 | 7.58 | 7.8 | 7.51 | 32.35M |
| August 29, 2025 | 7.39 | 7.68 | 7.68 | 7.73 | 7.35 | 40.64M |
| August 28, 2025 | 7.3 | 7.39 | 7.39 | 7.47 | 7.26 | 34.87M |
| August 27, 2025 | 7.4 | 7.34 | 7.34 | 7.58 | 7.3 | 49.33M |
| August 26, 2025 | 7.47 | 7.4 | 7.4 | 7.5 | 7.28 | 57.08M |
| August 25, 2025 | 7.27 | 7.47 | 7.47 | 7.47 | 7.23 | 29.88M |
| August 22, 2025 | 6.8 | 6.79 | 6.79 | 6.82 | 6.74 | 13.29M |
| August 21, 2025 | 6.8 | 6.78 | 6.78 | 6.82 | 6.74 | 10.5M |
| August 20, 2025 | 6.72 | 6.82 | 6.82 | 6.85 | 6.69 | 12.89M |
| August 19, 2025 | 6.66 | 6.73 | 6.73 | 6.74 | 6.64 | 10.62M |
| August 18, 2025 | 6.66 | 6.68 | 6.68 | 6.72 | 6.64 | 9.62M |
| August 15, 2025 | 6.57 | 6.65 | 6.65 | 6.7 | 6.57 | 8.42M |
| August 14, 2025 | 6.68 | 6.57 | 6.57 | 6.71 | 6.57 | 8.69M |
| August 13, 2025 | 6.69 | 6.68 | 6.68 | 6.7 | 6.66 | 7.41M |
| August 12, 2025 | 6.68 | 6.69 | 6.69 | 6.7 | 6.63 | 7.6M |
| August 11, 2025 | 6.66 | 6.69 | 6.69 | 6.73 | 6.63 | 11.04M |
| August 08, 2025 | 6.54 | 6.65 | 6.65 | 6.71 | 6.52 | 12.38M |
| August 07, 2025 | 6.6 | 6.54 | 6.54 | 6.61 | 6.51 | 5.96M |
| August 06, 2025 | 6.55 | 6.58 | 6.58 | 6.59 | 6.54 | 6.57M |
| August 05, 2025 | 6.52 | 6.55 | 6.55 | 6.56 | 6.5 | 5.51M |
| August 04, 2025 | 6.44 | 6.5 | 6.5 | 6.51 | 6.39 | 6.06M |
| August 01, 2025 | 6.38 | 6.44 | 6.44 | 6.44 | 6.35 | 5.57M |
| July 31, 2025 | 6.48 | 6.36 | 6.36 | 6.52 | 6.35 | 8.61M |
| July 30, 2025 | 6.58 | 6.49 | 6.49 | 6.58 | 6.44 | 9.23M |
| July 29, 2025 | 6.59 | 6.57 | 6.57 | 6.62 | 6.5 | 7.14M |
| July 28, 2025 | 6.61 | 6.6 | 6.6 | 6.63 | 6.57 | 6.49M |
| July 25, 2025 | 6.65 | 6.58 | 6.58 | 6.65 | 6.55 | 7.56M |
| July 24, 2025 | 6.59 | 6.62 | 6.62 | 6.65 | 6.57 | 9.27M |
| July 23, 2025 | 6.79 | 6.85 | 6.6 | 6.88 | 6.78 | 9.4M |
| July 22, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.82 | 8.16M |
| July 21, 2025 | 6.77 | 6.84 | 6.84 | 6.85 | 6.76 | 8.52M |
| July 18, 2025 | 6.78 | 6.74 | 6.74 | 6.79 | 6.69 | 7.6M |
| July 17, 2025 | 6.72 | 6.71 | 6.71 | 6.76 | 6.69 | 5.01M |
| July 16, 2025 | 6.69 | 6.75 | 6.75 | 6.75 | 6.67 | 6.83M |
| July 15, 2025 | 6.75 | 6.69 | 6.69 | 6.78 | 6.64 | 6.63M |
| July 14, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.65 | 8.64M |
| July 11, 2025 | 6.66 | 6.64 | 6.64 | 6.66 | 6.59 | 6.94M |
| July 10, 2025 | 6.61 | 6.65 | 6.65 | 6.65 | 6.59 | 5.39M |
| July 09, 2025 | 6.61 | 6.62 | 6.62 | 6.67 | 6.61 | 6.74M |
| July 08, 2025 | 6.57 | 6.61 | 6.61 | 6.62 | 6.57 | 4.89M |
| July 07, 2025 | 6.56 | 6.59 | 6.59 | 6.6 | 6.54 | 4.61M |