8.72
+0.08(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.55 | 8.64 | 8.64 | 8.75 | 8.44 | 6.82M |
| October 16, 2025 | 8.7 | 8.51 | 8.51 | 8.76 | 8.47 | 5.81M |
| October 15, 2025 | 8.56 | 8.71 | 8.71 | 8.84 | 8.53 | 7.55M |
| October 14, 2025 | 8.73 | 8.57 | 8.57 | 8.79 | 8.47 | 7.77M |
| October 13, 2025 | 8.3 | 8.7 | 8.7 | 8.75 | 7.99 | 9.74M |
| October 10, 2025 | 8.7 | 8.52 | 8.52 | 8.78 | 8.5 | 7.64M |
| October 09, 2025 | 8.73 | 8.7 | 8.7 | 8.8 | 8.42 | 11.68M |
| September 30, 2025 | 8.41 | 8.61 | 8.61 | 8.68 | 8.36 | 11.61M |
| September 29, 2025 | 8.35 | 8.38 | 8.38 | 8.6 | 8.18 | 11.73M |
| September 26, 2025 | 8.39 | 8.37 | 8.37 | 8.5 | 8.22 | 7.24M |
| September 25, 2025 | 8.67 | 8.4 | 8.4 | 8.78 | 8.32 | 13.58M |
| September 24, 2025 | 7.4 | 8.63 | 8.63 | 8.76 | 7.4 | 16.58M |
| September 23, 2025 | 8.3 | 8.11 | 8.11 | 8.3 | 7.95 | 9.41M |
| September 22, 2025 | 8.33 | 8.27 | 8.27 | 8.45 | 8.21 | 8.92M |
| September 19, 2025 | 8.4 | 8.41 | 8.41 | 8.43 | 8.24 | 7.22M |
| September 18, 2025 | 8.39 | 8.43 | 8.43 | 8.57 | 8.26 | 9.12M |
| September 17, 2025 | 8.6 | 8.43 | 8.43 | 8.64 | 8.37 | 9.87M |
| September 16, 2025 | 8.64 | 8.6 | 8.6 | 8.69 | 8.48 | 7.24M |
| September 15, 2025 | 8.72 | 8.6 | 8.6 | 8.74 | 8.57 | 6.94M |
| September 12, 2025 | 8.84 | 8.72 | 8.72 | 8.93 | 8.66 | 7.34M |
| September 11, 2025 | 8.56 | 8.84 | 8.84 | 8.84 | 8.4 | 9.66M |
| September 10, 2025 | 8.55 | 8.53 | 8.53 | 8.56 | 8.41 | 4.38M |
| September 09, 2025 | 8.62 | 8.49 | 8.49 | 8.7 | 8.39 | 6.58M |
| September 08, 2025 | 8.95 | 8.6 | 8.6 | 8.95 | 8.56 | 10.01M |
| September 05, 2025 | 8.53 | 8.89 | 8.89 | 8.95 | 8.5 | 10.52M |
| September 04, 2025 | 8.46 | 8.53 | 8.53 | 8.82 | 8.35 | 14.21M |
| September 03, 2025 | 8.65 | 8.48 | 8.48 | 8.79 | 8.37 | 11.63M |
| September 02, 2025 | 9.24 | 8.59 | 8.59 | 9.24 | 8.48 | 16.65M |
| September 01, 2025 | 8.9 | 9.17 | 9.17 | 9.4 | 8.89 | 15.05M |
| August 29, 2025 | 9.37 | 8.98 | 8.98 | 9.37 | 8.78 | 17.22M |
| August 28, 2025 | 9.4 | 9.2 | 9.2 | 9.66 | 9.03 | 14.24M |
| August 27, 2025 | 10.05 | 9.5 | 9.5 | 10.07 | 9.45 | 19.82M |
| August 26, 2025 | 9.59 | 10.08 | 10.08 | 10.18 | 9.49 | 21.09M |
| August 25, 2025 | 9.74 | 9.6 | 9.6 | 9.8 | 9.55 | 11.75M |
| August 22, 2025 | 9.69 | 9.72 | 9.72 | 9.74 | 9.3 | 14.53M |
| August 21, 2025 | 9.8 | 9.66 | 9.66 | 10.49 | 9.64 | 13.55M |
| August 20, 2025 | 9.95 | 9.74 | 9.74 | 9.99 | 9.62 | 17M |
| August 19, 2025 | 10.48 | 10.07 | 10.07 | 10.5 | 9.97 | 16.29M |
| August 18, 2025 | 10.33 | 10.37 | 10.37 | 10.5 | 10.1 | 21.3M |
| August 15, 2025 | 9.7 | 10.45 | 10.45 | 10.56 | 9.69 | 34.54M |
| August 14, 2025 | 9.96 | 9.6 | 9.6 | 10.16 | 9.44 | 14.63M |
| August 13, 2025 | 9.96 | 9.96 | 9.96 | 10.17 | 9.86 | 9.85M |
| August 12, 2025 | 9.93 | 10.02 | 10.02 | 10.2 | 9.8 | 14.24M |
| August 11, 2025 | 9.68 | 9.94 | 9.94 | 10.01 | 9.65 | 13.29M |
| August 08, 2025 | 9.6 | 9.7 | 9.7 | 9.94 | 9.58 | 11.28M |
| August 07, 2025 | 9.44 | 9.66 | 9.66 | 9.77 | 9.24 | 13.99M |
| August 06, 2025 | 9.55 | 9.48 | 9.48 | 9.63 | 9.46 | 10M |
| August 05, 2025 | 9.32 | 9.51 | 9.51 | 9.56 | 9.25 | 12.18M |
| August 04, 2025 | 9.32 | 9.32 | 9.32 | 9.49 | 9.15 | 9.12M |
| August 01, 2025 | 9.19 | 9.35 | 9.35 | 9.45 | 9.12 | 10.55M |
| July 31, 2025 | 9.24 | 9.19 | 9.19 | 9.33 | 9.11 | 12.32M |
| July 30, 2025 | 9.07 | 9.29 | 9.29 | 9.45 | 8.94 | 17.1M |
| July 29, 2025 | 8.63 | 9.08 | 9.08 | 9.18 | 8.55 | 18.98M |
| July 28, 2025 | 8.84 | 8.61 | 8.61 | 8.85 | 8.49 | 12.81M |
| July 25, 2025 | 8.73 | 8.9 | 8.9 | 9.04 | 8.64 | 16.72M |
| July 24, 2025 | 8.59 | 8.73 | 8.73 | 8.81 | 8.47 | 12.98M |
| July 23, 2025 | 8.74 | 8.62 | 8.62 | 9 | 8.55 | 12.88M |
| July 22, 2025 | 9.18 | 8.83 | 8.83 | 9.34 | 8.64 | 26.77M |
| July 21, 2025 | 8.92 | 9.08 | 9.08 | 9.2 | 8.76 | 19.21M |
| July 18, 2025 | 8.46 | 8.75 | 8.75 | 8.75 | 8.46 | 10.68M |