8.55
-0.07(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.63 | 8.55 | 8.55 | 8.85 | 8.49 | 14.64M |
| October 16, 2025 | 8.89 | 8.62 | 8.62 | 8.94 | 8.56 | 14.31M |
| October 15, 2025 | 8.77 | 8.88 | 8.88 | 8.95 | 8.73 | 11.56M |
| October 14, 2025 | 8.99 | 8.77 | 8.77 | 9.25 | 8.75 | 19.89M |
| October 13, 2025 | 8.45 | 8.93 | 8.93 | 9.04 | 8.37 | 19.46M |
| October 10, 2025 | 9.09 | 8.88 | 8.88 | 9.27 | 8.85 | 20.15M |
| October 09, 2025 | 9.17 | 9.04 | 9.04 | 9.29 | 8.98 | 28.82M |
| September 30, 2025 | 9.05 | 9.29 | 9.29 | 9.74 | 8.98 | 36.67M |
| September 29, 2025 | 8.81 | 8.98 | 8.98 | 9.05 | 8.75 | 23.92M |
| September 26, 2025 | 9.2 | 8.7 | 8.7 | 9.25 | 8.7 | 27.49M |
| September 25, 2025 | 9.06 | 9.29 | 9.29 | 9.45 | 8.99 | 32.46M |
| September 24, 2025 | 9.01 | 9.09 | 9.09 | 9.17 | 8.88 | 27.36M |
| September 23, 2025 | 9.56 | 9.18 | 9.18 | 9.65 | 8.71 | 46.3M |
| September 22, 2025 | 9.6 | 9.55 | 9.55 | 9.75 | 9.13 | 47.36M |
| September 19, 2025 | 10.4 | 9.93 | 9.93 | 10.95 | 9.82 | 77.5M |
| September 18, 2025 | 9.36 | 10.42 | 10.42 | 10.42 | 9.36 | 95.58M |
| September 17, 2025 | 9.93 | 9.47 | 9.47 | 9.99 | 9.42 | 68.57M |
| September 16, 2025 | 10.98 | 10.23 | 10.23 | 11.15 | 10.13 | 95.38M |
| September 15, 2025 | 12.27 | 10.82 | 10.82 | 12.27 | 10.73 | 134.21M |
| September 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 728,623 |
| September 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 615,008 |
| September 10, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.76M |
| September 09, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 08, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 05, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 04, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 03, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 02, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 01, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| August 29, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| August 28, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| August 27, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| August 26, 2025 | 7.91 | 8.38 | 8.38 | 8.55 | 7.83 | 84.51M |
| August 25, 2025 | 7.71 | 7.77 | 7.77 | 7.9 | 7.7 | 41.84M |
| August 22, 2025 | 7.8 | 7.81 | 7.81 | 8.09 | 7.5 | 60.01M |
| August 21, 2025 | 7.52 | 7.87 | 7.87 | 7.97 | 7.52 | 40.7M |
| August 20, 2025 | 7.55 | 7.55 | 7.55 | 7.6 | 7.4 | 23.83M |
| August 19, 2025 | 7.78 | 7.56 | 7.56 | 7.83 | 7.55 | 28.12M |
| August 18, 2025 | 7.64 | 7.79 | 7.79 | 7.95 | 7.59 | 33.56M |
| August 15, 2025 | 7.57 | 7.65 | 7.65 | 7.72 | 7.45 | 37.47M |
| August 14, 2025 | 7.67 | 7.58 | 7.58 | 7.95 | 7.58 | 47.38M |
| August 13, 2025 | 7.83 | 7.92 | 7.92 | 8.3 | 7.74 | 74.48M |
| August 12, 2025 | 7.48 | 7.83 | 7.83 | 8.29 | 7.39 | 75.18M |
| August 11, 2025 | 7.2 | 7.54 | 7.54 | 7.67 | 7.03 | 48.56M |
| August 08, 2025 | 6.9 | 7.2 | 7.2 | 7.4 | 6.72 | 59.17M |
| August 07, 2025 | 6.97 | 6.93 | 6.93 | 7.06 | 6.85 | 28.28M |
| August 06, 2025 | 6.76 | 6.86 | 6.86 | 6.96 | 6.72 | 27.39M |
| August 05, 2025 | 6.67 | 6.82 | 6.82 | 6.83 | 6.62 | 27.64M |
| August 04, 2025 | 6.71 | 6.69 | 6.69 | 6.8 | 6.5 | 41.45M |
| August 01, 2025 | 6.6 | 7 | 7 | 7.23 | 6.45 | 58.92M |
| July 31, 2025 | 6.45 | 6.57 | 6.57 | 6.64 | 6.42 | 18.06M |
| July 30, 2025 | 6.56 | 6.42 | 6.42 | 6.57 | 6.4 | 13.36M |
| July 29, 2025 | 6.65 | 6.58 | 6.58 | 6.66 | 6.5 | 12.51M |
| July 28, 2025 | 6.78 | 6.66 | 6.66 | 6.8 | 6.61 | 18.08M |
| July 25, 2025 | 6.89 | 6.84 | 6.84 | 7 | 6.71 | 22.48M |
| July 24, 2025 | 6.63 | 6.78 | 6.78 | 6.82 | 6.61 | 16.68M |
| July 23, 2025 | 6.71 | 6.65 | 6.65 | 6.79 | 6.64 | 13.96M |
| July 22, 2025 | 6.9 | 6.71 | 6.71 | 6.9 | 6.67 | 19.71M |
| July 21, 2025 | 6.85 | 6.88 | 6.88 | 7 | 6.79 | 21.31M |
| July 18, 2025 | 6.89 | 6.97 | 6.97 | 7.15 | 6.82 | 31.04M |