8.03
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.02 | 8.03 | 8.03 | 8.14 | 7.97 | 7.22M |
| September 25, 2025 | 8.1 | 8.05 | 8.05 | 8.25 | 8.03 | 8.78M |
| September 24, 2025 | 8.01 | 8.1 | 8.1 | 8.1 | 7.96 | 7.42M |
| September 23, 2025 | 8.05 | 8.09 | 8.09 | 8.2 | 7.89 | 12.88M |
| September 22, 2025 | 8.19 | 8.06 | 8.06 | 8.19 | 7.98 | 10.47M |
| September 19, 2025 | 8.12 | 8.19 | 8.19 | 8.35 | 8.04 | 14.3M |
| September 18, 2025 | 8.26 | 8.12 | 8.12 | 8.3 | 8.03 | 16.98M |
| September 17, 2025 | 8.39 | 8.27 | 8.27 | 8.42 | 8.24 | 14.74M |
| September 16, 2025 | 8.47 | 8.41 | 8.41 | 8.5 | 8.33 | 13.49M |
| September 15, 2025 | 8.73 | 8.42 | 8.42 | 8.84 | 8.38 | 24.21M |
| September 12, 2025 | 9 | 8.81 | 8.81 | 9.13 | 8.8 | 21.52M |
| September 11, 2025 | 8.82 | 9.06 | 9.06 | 9.17 | 8.69 | 27.9M |
| September 10, 2025 | 8.75 | 8.81 | 8.81 | 8.98 | 8.67 | 19.44M |
| September 09, 2025 | 8.95 | 8.85 | 8.85 | 9 | 8.75 | 21.16M |
| September 08, 2025 | 9 | 8.89 | 8.89 | 9.1 | 8.56 | 35.7M |
| September 05, 2025 | 9.1 | 9.29 | 9.29 | 9.63 | 9 | 42.8M |
| September 04, 2025 | 8.76 | 9.22 | 9.22 | 9.5 | 8.52 | 50.84M |
| September 03, 2025 | 8.67 | 8.76 | 8.76 | 9.02 | 8.49 | 36.96M |
| September 02, 2025 | 8.9 | 8.67 | 8.67 | 9.1 | 8.58 | 48.92M |
| September 01, 2025 | 8 | 8.79 | 8.79 | 8.79 | 7.99 | 46.03M |
| August 29, 2025 | 8.1 | 7.99 | 7.99 | 8.12 | 7.95 | 10.9M |
| August 28, 2025 | 8 | 8.13 | 8.13 | 8.18 | 7.9 | 15.61M |
| August 27, 2025 | 8.23 | 7.98 | 7.98 | 8.32 | 7.96 | 18.7M |
| August 26, 2025 | 8.25 | 8.22 | 8.22 | 8.27 | 8.11 | 11.99M |
| August 25, 2025 | 8.19 | 8.27 | 8.26 | 8.35 | 8.13 | 20.8M |
| August 22, 2025 | 8.28 | 8.15 | 8.14 | 8.28 | 8.07 | 12.55M |
| August 21, 2025 | 8.12 | 8.24 | 8.23 | 8.4 | 8.12 | 18.18M |
| August 20, 2025 | 8.08 | 8.12 | 8.11 | 8.14 | 7.98 | 13.32M |
| August 19, 2025 | 8.15 | 8.08 | 8.07 | 8.18 | 8.06 | 13.01M |
| August 18, 2025 | 8.15 | 8.12 | 8.12 | 8.2 | 8.06 | 15.05M |
| August 15, 2025 | 8.12 | 8.15 | 8.15 | 8.18 | 8.05 | 10.99M |
| August 14, 2025 | 8.21 | 8.12 | 8.12 | 8.25 | 8.12 | 14.16M |
| August 13, 2025 | 8.29 | 8.21 | 8.21 | 8.3 | 8.21 | 11.69M |
| August 12, 2025 | 8.31 | 8.26 | 8.26 | 8.41 | 8.22 | 12.4M |
| August 11, 2025 | 8.28 | 8.36 | 8.36 | 8.48 | 8.27 | 17.69M |
| August 08, 2025 | 8.37 | 8.37 | 8.37 | 8.77 | 8.27 | 21.59M |
| August 07, 2025 | 8.44 | 8.3 | 8.3 | 8.47 | 8.28 | 15.37M |
| August 06, 2025 | 8.38 | 8.45 | 8.45 | 8.54 | 8.33 | 25.16M |
| August 05, 2025 | 8.18 | 8.38 | 8.38 | 8.48 | 8.1 | 28.25M |
| August 04, 2025 | 7.96 | 8.14 | 8.14 | 8.17 | 7.84 | 13.2M |
| August 01, 2025 | 8.2 | 8.1 | 8.1 | 8.25 | 8.02 | 15.38M |
| July 31, 2025 | 8.33 | 8.26 | 8.26 | 8.4 | 8.15 | 28.01M |
| July 30, 2025 | 7.94 | 8.18 | 8.18 | 8.32 | 7.9 | 22.3M |
| July 29, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | 7.43M |
| July 28, 2025 | 7.97 | 8 | 8 | 8.02 | 7.91 | 7.42M |
| July 25, 2025 | 7.98 | 7.98 | 7.98 | 8.04 | 7.84 | 13.77M |
| July 24, 2025 | 8.02 | 7.98 | 7.98 | 8.04 | 7.93 | 17.78M |
| July 23, 2025 | 8.36 | 8.12 | 8.12 | 8.48 | 8.1 | 25.24M |
| July 22, 2025 | 8.11 | 8.26 | 8.26 | 8.37 | 8.04 | 26.41M |
| July 21, 2025 | 8.1 | 8.21 | 8.21 | 8.26 | 8.06 | 20.73M |
| July 18, 2025 | 8.06 | 8.07 | 8.07 | 8.15 | 7.96 | 14.82M |
| July 17, 2025 | 8.23 | 8.16 | 8.16 | 8.26 | 8.02 | 26.27M |
| July 16, 2025 | 7.93 | 7.98 | 7.98 | 7.99 | 7.86 | 10.42M |
| July 15, 2025 | 7.95 | 7.93 | 7.93 | 8.03 | 7.83 | 14.79M |
| July 14, 2025 | 8.04 | 8.01 | 8.01 | 8.13 | 7.94 | 16.18M |
| July 11, 2025 | 7.92 | 8.02 | 8.02 | 8.06 | 7.78 | 22.52M |
| July 10, 2025 | 8 | 7.8 | 7.8 | 8 | 7.78 | 23.63M |
| July 09, 2025 | 8.18 | 8.05 | 8.05 | 8.34 | 8.01 | 31.76M |
| July 08, 2025 | 8.49 | 8.28 | 8.28 | 8.49 | 8.18 | 31.86M |
| July 07, 2025 | 7.96 | 8.49 | 8.49 | 8.75 | 7.76 | 55.61M |