8.49
+0.11(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.34 | 8.49 | 8.49 | 8.69 | 8.34 | 7.96M |
| September 25, 2025 | 8.55 | 8.38 | 8.23 | 8.66 | 8.37 | 3.88M |
| September 24, 2025 | 8.39 | 8.55 | 8.4 | 8.6 | 8.26 | 5.18M |
| September 23, 2025 | 8.44 | 8.45 | 8.3 | 8.5 | 8.16 | 4.98M |
| September 22, 2025 | 8.52 | 8.44 | 8.29 | 8.57 | 8.3 | 4.33M |
| September 19, 2025 | 8.49 | 8.54 | 8.39 | 8.55 | 8.31 | 4.94M |
| September 18, 2025 | 8.84 | 8.4 | 8.25 | 8.88 | 8.36 | 7.72M |
| September 17, 2025 | 8.88 | 8.84 | 8.68 | 8.96 | 8.78 | 3.81M |
| September 16, 2025 | 8.9 | 8.92 | 8.92 | 8.94 | 8.71 | 4.4M |
| September 15, 2025 | 8.92 | 8.86 | 8.86 | 8.94 | 8.82 | 3.42M |
| September 12, 2025 | 9.06 | 8.94 | 8.94 | 9.06 | 8.87 | 4.4M |
| September 11, 2025 | 8.85 | 8.95 | 8.95 | 8.99 | 8.72 | 4.39M |
| September 10, 2025 | 8.94 | 8.9 | 8.9 | 8.96 | 8.85 | 3M |
| September 09, 2025 | 9.01 | 8.92 | 8.92 | 9.06 | 8.89 | 4.7M |
| September 08, 2025 | 8.82 | 9.03 | 9.03 | 9.06 | 8.82 | 5.8M |
| September 05, 2025 | 8.78 | 8.82 | 8.82 | 8.9 | 8.56 | 4.88M |
| September 04, 2025 | 8.53 | 8.74 | 8.74 | 8.86 | 8.52 | 5.26M |
| September 03, 2025 | 8.8 | 8.54 | 8.54 | 8.85 | 8.48 | 4.26M |
| September 02, 2025 | 8.78 | 8.73 | 8.73 | 8.79 | 8.59 | 5.4M |
| September 01, 2025 | 8.7 | 8.77 | 8.77 | 8.94 | 8.65 | 7.17M |
| August 29, 2025 | 9.04 | 8.77 | 8.77 | 9.04 | 8.73 | 7.97M |
| August 28, 2025 | 9.24 | 9.01 | 9.01 | 9.31 | 8.67 | 12.85M |
| August 27, 2025 | 9.61 | 9.23 | 9.23 | 9.69 | 9.22 | 11.17M |
| August 26, 2025 | 9.46 | 9.61 | 9.61 | 9.66 | 9.36 | 6.92M |
| August 25, 2025 | 9.54 | 9.49 | 9.49 | 9.58 | 9.37 | 6.05M |
| August 22, 2025 | 9.48 | 9.56 | 9.56 | 9.73 | 9.41 | 5.01M |
| August 21, 2025 | 9.41 | 9.5 | 9.5 | 9.62 | 9.41 | 4.87M |
| August 20, 2025 | 9.41 | 9.48 | 9.48 | 9.48 | 9.3 | 4.86M |
| August 19, 2025 | 9.18 | 9.41 | 9.41 | 9.46 | 9.12 | 6.97M |
| August 18, 2025 | 9.39 | 9.19 | 9.19 | 9.47 | 9.15 | 9.22M |
| August 15, 2025 | 9.5 | 9.22 | 9.22 | 9.7 | 9.22 | 11.01M |
| August 14, 2025 | 9.37 | 9.5 | 9.5 | 9.96 | 9.31 | 15.36M |
| August 13, 2025 | 9.22 | 9.37 | 9.37 | 9.42 | 9.07 | 6.26M |
| August 12, 2025 | 9.21 | 9.2 | 9.2 | 9.3 | 9.16 | 3.81M |
| August 11, 2025 | 9.1 | 9.21 | 9.21 | 9.26 | 9.02 | 6.35M |
| August 08, 2025 | 9.04 | 9.1 | 9.1 | 9.12 | 8.84 | 4.87M |
| August 07, 2025 | 9.11 | 8.98 | 8.98 | 9.15 | 8.93 | 4.78M |
| August 06, 2025 | 9 | 9.08 | 9.08 | 9.11 | 8.93 | 5.31M |
| August 05, 2025 | 8.96 | 9.01 | 9.01 | 9.07 | 8.88 | 4.9M |
| August 04, 2025 | 8.8 | 8.93 | 8.93 | 9.02 | 8.76 | 4.45M |
| August 01, 2025 | 8.72 | 8.86 | 8.86 | 8.88 | 8.71 | 5.22M |
| July 31, 2025 | 8.82 | 8.74 | 8.74 | 8.87 | 8.71 | 5.23M |
| July 30, 2025 | 8.8 | 8.83 | 8.83 | 8.91 | 8.73 | 4.18M |
| July 29, 2025 | 8.98 | 8.84 | 8.84 | 8.98 | 8.75 | 5.82M |
| July 28, 2025 | 9.05 | 8.92 | 8.92 | 9.08 | 8.89 | 5.36M |
| July 25, 2025 | 8.88 | 9.06 | 9.06 | 9.08 | 8.84 | 5.6M |
| July 24, 2025 | 8.92 | 8.88 | 8.88 | 9.01 | 8.85 | 3.39M |
| July 23, 2025 | 8.9 | 8.92 | 8.92 | 9.02 | 8.85 | 3.78M |
| July 22, 2025 | 8.93 | 8.88 | 8.88 | 8.98 | 8.82 | 3.32M |
| July 21, 2025 | 8.77 | 8.94 | 8.94 | 9.01 | 8.77 | 4.9M |
| July 18, 2025 | 8.88 | 8.89 | 8.89 | 8.91 | 8.8 | 2.82M |
| July 17, 2025 | 8.87 | 8.88 | 8.88 | 8.94 | 8.78 | 3.94M |
| July 16, 2025 | 8.69 | 8.85 | 8.85 | 8.85 | 8.68 | 5.64M |
| July 15, 2025 | 8.83 | 8.73 | 8.73 | 8.93 | 8.67 | 5.86M |
| July 14, 2025 | 8.81 | 8.83 | 8.83 | 8.93 | 8.73 | 5.22M |
| July 11, 2025 | 8.88 | 8.83 | 8.83 | 8.94 | 8.74 | 4.96M |
| July 10, 2025 | 8.78 | 8.84 | 8.84 | 9.04 | 8.78 | 6.35M |
| July 09, 2025 | 8.96 | 8.81 | 8.81 | 8.96 | 8.69 | 9.3M |
| July 08, 2025 | 8.8 | 8.97 | 8.97 | 9.15 | 8.8 | 17.76M |
| July 07, 2025 | 8.48 | 8.65 | 8.65 | 8.66 | 8.48 | 4.28M |