8.00
-0.03(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.05 | 8 | 8 | 8.06 | 7.94 | 4.71M |
| September 25, 2025 | 8.11 | 8.03 | 8.03 | 8.14 | 7.99 | 4.75M |
| September 24, 2025 | 8 | 8.12 | 8.12 | 8.15 | 7.99 | 4.32M |
| September 23, 2025 | 8.15 | 8.04 | 8.04 | 8.15 | 7.88 | 8.32M |
| September 22, 2025 | 8.22 | 8.15 | 8.15 | 8.28 | 8.11 | 4.25M |
| September 19, 2025 | 8.27 | 8.22 | 8.22 | 8.3 | 8.18 | 4.19M |
| September 18, 2025 | 8.4 | 8.27 | 8.27 | 8.41 | 8.23 | 6.65M |
| September 17, 2025 | 8.41 | 8.39 | 8.39 | 8.46 | 8.38 | 4.74M |
| September 16, 2025 | 8.4 | 8.39 | 8.39 | 8.41 | 8.34 | 4.07M |
| September 15, 2025 | 8.46 | 8.4 | 8.4 | 8.46 | 8.36 | 3.89M |
| September 12, 2025 | 8.53 | 8.49 | 8.49 | 8.54 | 8.46 | 5.72M |
| September 11, 2025 | 8.48 | 8.52 | 8.52 | 8.53 | 8.33 | 6.87M |
| September 10, 2025 | 8.47 | 8.51 | 8.51 | 8.54 | 8.44 | 4.48M |
| September 09, 2025 | 8.57 | 8.45 | 8.45 | 8.57 | 8.4 | 5.48M |
| September 08, 2025 | 8.41 | 8.54 | 8.54 | 8.56 | 8.4 | 7.74M |
| September 05, 2025 | 8.41 | 8.42 | 8.42 | 8.43 | 8.3 | 8.07M |
| September 04, 2025 | 8.37 | 8.41 | 8.41 | 8.49 | 8.3 | 7.96M |
| September 03, 2025 | 8.45 | 8.37 | 8.37 | 8.52 | 8.34 | 5.4M |
| September 02, 2025 | 8.54 | 8.44 | 8.44 | 8.54 | 8.36 | 6.02M |
| September 01, 2025 | 8.49 | 8.52 | 8.52 | 8.6 | 8.43 | 6.07M |
| August 29, 2025 | 8.51 | 8.48 | 8.48 | 8.59 | 8.42 | 5.59M |
| August 28, 2025 | 8.62 | 8.52 | 8.52 | 8.69 | 8.32 | 9.53M |
| August 27, 2025 | 8.84 | 8.6 | 8.6 | 8.88 | 8.6 | 10.21M |
| August 26, 2025 | 8.81 | 8.85 | 8.85 | 8.94 | 8.78 | 8.54M |
| August 25, 2025 | 8.87 | 8.85 | 8.85 | 8.91 | 8.79 | 8.24M |
| August 22, 2025 | 9.02 | 8.83 | 8.83 | 9.04 | 8.76 | 12.02M |
| August 21, 2025 | 8.93 | 9.02 | 9.02 | 9.04 | 8.91 | 8.86M |
| August 20, 2025 | 8.88 | 8.9 | 8.9 | 8.94 | 8.81 | 6.69M |
| August 19, 2025 | 8.76 | 8.9 | 8.9 | 8.98 | 8.72 | 10.41M |
| August 18, 2025 | 8.79 | 8.76 | 8.76 | 8.85 | 8.73 | 7.82M |
| August 15, 2025 | 8.62 | 8.76 | 8.76 | 8.82 | 8.62 | 6.82M |
| August 14, 2025 | 8.78 | 8.67 | 8.67 | 8.82 | 8.67 | 6.71M |
| August 13, 2025 | 8.81 | 8.78 | 8.78 | 8.84 | 8.73 | 6.81M |
| August 12, 2025 | 8.82 | 8.81 | 8.81 | 8.96 | 8.79 | 9.02M |
| August 11, 2025 | 8.75 | 8.8 | 8.8 | 8.84 | 8.72 | 6.13M |
| August 08, 2025 | 8.67 | 8.75 | 8.75 | 8.85 | 8.61 | 8.55M |
| August 07, 2025 | 8.72 | 8.68 | 8.68 | 8.86 | 8.6 | 8.56M |
| August 06, 2025 | 8.82 | 8.7 | 8.7 | 8.88 | 8.68 | 7.5M |
| August 05, 2025 | 8.85 | 8.78 | 8.78 | 8.91 | 8.71 | 6.88M |
| August 04, 2025 | 8.76 | 8.86 | 8.86 | 8.86 | 8.65 | 9.22M |
| August 01, 2025 | 8.63 | 8.76 | 8.76 | 8.82 | 8.63 | 8.8M |
| July 31, 2025 | 8.7 | 8.64 | 8.64 | 8.78 | 8.6 | 8.74M |
| July 30, 2025 | 8.71 | 8.7 | 8.7 | 8.8 | 8.64 | 6.66M |
| July 29, 2025 | 8.82 | 8.73 | 8.73 | 8.82 | 8.6 | 7.55M |
| July 28, 2025 | 8.74 | 8.75 | 8.75 | 8.85 | 8.73 | 7.45M |
| July 25, 2025 | 8.66 | 8.71 | 8.71 | 8.79 | 8.61 | 6.99M |
| July 24, 2025 | 8.55 | 8.65 | 8.65 | 8.75 | 8.51 | 8.96M |
| July 23, 2025 | 8.6 | 8.49 | 8.49 | 8.62 | 8.46 | 7.34M |
| July 22, 2025 | 8.63 | 8.58 | 8.58 | 8.63 | 8.51 | 5.04M |
| July 21, 2025 | 8.47 | 8.61 | 8.61 | 8.65 | 8.44 | 7.62M |
| July 18, 2025 | 8.41 | 8.41 | 8.41 | 8.43 | 8.3 | 5.31M |
| July 17, 2025 | 8.39 | 8.4 | 8.4 | 8.45 | 8.35 | 4.62M |
| July 16, 2025 | 8.26 | 8.38 | 8.38 | 8.4 | 8.22 | 6.86M |
| July 15, 2025 | 8.29 | 8.24 | 8.24 | 8.31 | 8.15 | 5.42M |
| July 14, 2025 | 8.2 | 8.27 | 8.27 | 8.28 | 8.18 | 4.04M |
| July 11, 2025 | 8.19 | 8.19 | 8.19 | 8.27 | 8.14 | 4.75M |
| July 10, 2025 | 8.08 | 8.19 | 8.19 | 8.2 | 8.08 | 4.69M |
| July 09, 2025 | 8.15 | 8.1 | 8.1 | 8.17 | 8.07 | 4.3M |
| July 08, 2025 | 8.06 | 8.11 | 8.11 | 8.16 | 8.05 | 5.19M |
| July 07, 2025 | 8.07 | 8.07 | 8.07 | 8.16 | 8.03 | 3.93M |