8.97
+0.43(+5.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.7 | 8.97 | 8.97 | 8.97 | 8.67 | 32.91M |
| September 25, 2025 | 7.99 | 8.54 | 8.54 | 8.54 | 7.92 | 30.9M |
| September 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.89 | 39.84M |
| September 23, 2025 | 7.88 | 7.74 | 7.74 | 8.08 | 7.45 | 35.78M |
| September 22, 2025 | 7.31 | 7.78 | 7.78 | 7.78 | 7.08 | 40.24M |
| September 19, 2025 | 7.24 | 7.45 | 7.45 | 7.54 | 7.16 | 37.87M |
| September 18, 2025 | 6.97 | 7.19 | 7.19 | 7.19 | 6.9 | 38.91M |
| September 17, 2025 | 6.89 | 6.85 | 6.85 | 7.3 | 6.81 | 36.5M |
| September 16, 2025 | 6.63 | 6.96 | 6.96 | 6.96 | 6.5 | 39.08M |
| September 15, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 10.74M |
| September 12, 2025 | 6.75 | 6.98 | 6.98 | 6.98 | 6.68 | 37.72M |
| September 11, 2025 | 6.59 | 6.65 | 6.65 | 6.69 | 6.45 | 33.53M |
| September 10, 2025 | 6.6 | 6.68 | 6.68 | 6.75 | 6.45 | 49.41M |
| September 09, 2025 | 6.85 | 6.43 | 6.43 | 6.85 | 6.31 | 45.1M |
| September 08, 2025 | 6.42 | 6.55 | 6.55 | 6.55 | 6.42 | 9.95M |
| September 05, 2025 | 6.08 | 6.24 | 6.24 | 6.24 | 5.95 | 20.51M |
| September 04, 2025 | 5.9 | 5.94 | 5.94 | 6.09 | 5.8 | 25.98M |
| September 03, 2025 | 5.96 | 5.93 | 5.93 | 6.06 | 5.82 | 31.72M |
| September 02, 2025 | 6.06 | 5.84 | 5.84 | 6.1 | 5.84 | 34.58M |
| September 01, 2025 | 6.3 | 6.15 | 6.15 | 6.45 | 5.93 | 63.41M |
| August 29, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.88M |
| August 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | 12.47M |
| August 27, 2025 | 5.99 | 5.64 | 5.64 | 6.07 | 5.51 | 39.55M |
| August 26, 2025 | 5.69 | 5.78 | 5.78 | 5.78 | 5.63 | 16.47M |
| August 25, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.35 | 23.35M |
| August 22, 2025 | 5.26 | 5.24 | 5.24 | 5.32 | 5.15 | 19.79M |
| August 21, 2025 | 5.28 | 5.24 | 5.24 | 5.33 | 5.18 | 21.59M |
| August 20, 2025 | 5.24 | 5.33 | 5.33 | 5.43 | 5.23 | 25.76M |
| August 19, 2025 | 5.24 | 5.28 | 5.28 | 5.42 | 5.18 | 22.96M |
| August 18, 2025 | 5.3 | 5.26 | 5.26 | 5.45 | 5.24 | 24.4M |
| August 15, 2025 | 5.3 | 5.36 | 5.36 | 5.43 | 5.25 | 25.25M |
| August 14, 2025 | 5.54 | 5.32 | 5.32 | 5.56 | 5.32 | 31.59M |
| August 13, 2025 | 5.62 | 5.6 | 5.6 | 5.83 | 5.57 | 22.67M |
| August 12, 2025 | 5.7 | 5.56 | 5.56 | 5.73 | 5.46 | 24.43M |
| August 11, 2025 | 5.87 | 5.68 | 5.68 | 5.97 | 5.68 | 40.81M |
| August 08, 2025 | 5.72 | 5.98 | 5.98 | 6 | 5.58 | 44.63M |
| August 07, 2025 | 5.46 | 5.71 | 5.71 | 5.71 | 5.41 | 42.45M |
| August 06, 2025 | 5.18 | 5.44 | 5.44 | 5.45 | 5.06 | 37.58M |
| August 05, 2025 | 5.13 | 5.19 | 5.19 | 5.31 | 5.13 | 20.66M |
| August 04, 2025 | 5.23 | 5.15 | 5.15 | 5.41 | 5.12 | 30.86M |
| August 01, 2025 | 5.06 | 5.26 | 5.26 | 5.26 | 4.96 | 36.53M |
| July 31, 2025 | 4.94 | 5.02 | 5.02 | 5.1 | 4.92 | 39.55M |
| July 30, 2025 | 4.63 | 4.86 | 4.86 | 4.91 | 4.61 | 33.91M |
| July 29, 2025 | 4.46 | 4.75 | 4.75 | 4.92 | 4.46 | 61.01M |
| July 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.77M |
| July 25, 2025 | 4.95 | 4.94 | 4.94 | 5.02 | 4.92 | 18.94M |
| July 24, 2025 | 4.83 | 5.04 | 5.04 | 5.07 | 4.81 | 33.36M |
| July 23, 2025 | 4.72 | 4.83 | 4.83 | 4.88 | 4.62 | 23.2M |
| July 22, 2025 | 4.93 | 4.81 | 4.81 | 4.98 | 4.74 | 22.35M |
| July 21, 2025 | 4.86 | 4.94 | 4.94 | 4.96 | 4.85 | 14.58M |
| July 18, 2025 | 5.08 | 4.91 | 4.91 | 5.09 | 4.86 | 24.7M |
| July 17, 2025 | 5.08 | 5.11 | 5.11 | 5.26 | 5.07 | 23.35M |
| July 16, 2025 | 4.97 | 5.1 | 5.1 | 5.11 | 4.94 | 26.72M |
| July 15, 2025 | 5.11 | 5 | 5 | 5.12 | 4.91 | 32.53M |
| July 14, 2025 | 5.38 | 5.17 | 5.17 | 5.39 | 5.17 | 33.66M |
| July 11, 2025 | 5.55 | 5.44 | 5.44 | 5.57 | 5.4 | 27.19M |
| July 10, 2025 | 5.35 | 5.34 | 5.34 | 5.46 | 5.3 | 24.89M |
| July 09, 2025 | 5.5 | 5.43 | 5.43 | 5.62 | 5.35 | 36.69M |
| July 08, 2025 | 5.46 | 5.46 | 5.46 | 5.64 | 5.33 | 43.41M |
| July 07, 2025 | 5.29 | 5.51 | 5.51 | 5.61 | 5.2 | 44.56M |