8.76
-0.18(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.88 | 8.76 | 8.76 | 8.89 | 8.76 | 8.62M |
| September 25, 2025 | 9.08 | 8.94 | 8.94 | 9.09 | 8.92 | 8.55M |
| September 24, 2025 | 8.84 | 9.06 | 9.06 | 9.08 | 8.75 | 9.78M |
| September 23, 2025 | 9.12 | 8.88 | 8.88 | 9.12 | 8.66 | 13.81M |
| September 22, 2025 | 9.07 | 9.11 | 9.11 | 9.16 | 9.01 | 7.62M |
| September 19, 2025 | 9.24 | 9.09 | 9.09 | 9.32 | 9.04 | 11.38M |
| September 18, 2025 | 9.5 | 9.24 | 9.24 | 9.57 | 9.17 | 21.8M |
| September 17, 2025 | 9.6 | 9.51 | 9.51 | 9.63 | 9.28 | 18.62M |
| September 16, 2025 | 9.4 | 9.64 | 9.64 | 9.79 | 9.31 | 39.73M |
| September 15, 2025 | 9.13 | 9.2 | 9.2 | 9.21 | 9.02 | 14.59M |
| September 12, 2025 | 9.05 | 9.03 | 9.03 | 9.13 | 9 | 11.14M |
| September 11, 2025 | 8.87 | 9.05 | 9.05 | 9.06 | 8.8 | 11.68M |
| September 10, 2025 | 8.96 | 8.9 | 8.9 | 9 | 8.89 | 7.12M |
| September 09, 2025 | 9.08 | 8.96 | 8.96 | 9.1 | 8.88 | 9.96M |
| September 08, 2025 | 9.03 | 9.07 | 9.07 | 9.12 | 8.95 | 10.05M |
| September 05, 2025 | 8.78 | 9.02 | 9.02 | 9.02 | 8.74 | 11.17M |
| September 04, 2025 | 8.9 | 8.77 | 8.77 | 9.04 | 8.63 | 12.7M |
| September 03, 2025 | 9.38 | 8.93 | 8.93 | 9.4 | 8.9 | 14.54M |
| September 02, 2025 | 9.42 | 9.3 | 9.3 | 9.46 | 9.26 | 13.45M |
| September 01, 2025 | 9.58 | 9.42 | 9.42 | 9.58 | 9.39 | 14.9M |
| August 29, 2025 | 9.52 | 9.57 | 9.57 | 9.75 | 9.38 | 17.08M |
| August 28, 2025 | 9.41 | 9.58 | 9.58 | 9.62 | 9.29 | 23.07M |
| August 27, 2025 | 9.91 | 9.5 | 9.5 | 9.92 | 9.49 | 33.41M |
| August 26, 2025 | 9.76 | 9.98 | 9.98 | 10 | 9.6 | 33.93M |
| August 25, 2025 | 9.85 | 9.75 | 9.75 | 9.9 | 9.7 | 23.09M |
| August 22, 2025 | 9.68 | 9.79 | 9.79 | 9.82 | 9.67 | 19.61M |
| August 21, 2025 | 9.92 | 9.74 | 9.74 | 9.99 | 9.74 | 27.59M |
| August 20, 2025 | 10.18 | 9.99 | 9.99 | 10.2 | 9.91 | 36.23M |
| August 19, 2025 | 10.01 | 10.25 | 10.25 | 10.26 | 9.88 | 57.03M |
| August 18, 2025 | 10.03 | 10.06 | 10.06 | 10.59 | 9.91 | 72.46M |
| August 15, 2025 | 9.55 | 10.2 | 10.2 | 10.34 | 9.41 | 84.84M |
| August 14, 2025 | 10.71 | 9.79 | 9.79 | 10.81 | 9.79 | 131.67M |
| August 13, 2025 | 9.68 | 9.83 | 9.83 | 9.83 | 9.24 | 51.84M |
| August 12, 2025 | 8.93 | 8.94 | 8.94 | 8.97 | 8.83 | 16.75M |
| August 11, 2025 | 8.8 | 8.94 | 8.94 | 8.96 | 8.74 | 17.98M |
| August 08, 2025 | 9.04 | 8.8 | 8.8 | 9.04 | 8.8 | 26.14M |
| August 07, 2025 | 9.1 | 9.12 | 9.12 | 9.18 | 8.98 | 30.33M |
| August 06, 2025 | 9.03 | 9.18 | 9.18 | 9.28 | 8.9 | 40.77M |
| August 05, 2025 | 8.94 | 9.02 | 9.02 | 9.09 | 8.87 | 35.61M |
| August 04, 2025 | 8.96 | 8.94 | 8.94 | 9.21 | 8.88 | 45.63M |
| August 01, 2025 | 8.68 | 8.95 | 8.95 | 8.99 | 8.51 | 52.86M |
| July 31, 2025 | 8.61 | 8.62 | 8.62 | 8.72 | 8.56 | 27.45M |
| July 30, 2025 | 8.8 | 8.64 | 8.64 | 8.84 | 8.58 | 37.08M |
| July 29, 2025 | 8.89 | 8.78 | 8.78 | 9.17 | 8.71 | 60.59M |
| July 28, 2025 | 9.36 | 9.05 | 9.05 | 9.85 | 8.98 | 112.08M |
| July 25, 2025 | 8.14 | 8.95 | 8.95 | 8.95 | 8.14 | 59.02M |
| July 24, 2025 | 8.05 | 8.14 | 8.14 | 8.21 | 8.04 | 9.12M |
| July 23, 2025 | 8.18 | 8.04 | 8.04 | 8.22 | 8.04 | 11.01M |
| July 22, 2025 | 8.25 | 8.18 | 8.18 | 8.25 | 8.12 | 13.67M |
| July 21, 2025 | 8.1 | 8.28 | 8.28 | 8.5 | 8.07 | 21.63M |
| July 18, 2025 | 8.13 | 8.08 | 8.08 | 8.18 | 8.06 | 6.54M |
| July 17, 2025 | 8.02 | 8.13 | 8.13 | 8.16 | 7.96 | 10.49M |
| July 16, 2025 | 8.08 | 8.04 | 8.04 | 8.1 | 7.98 | 8.93M |
| July 15, 2025 | 8.22 | 8.04 | 8.04 | 8.22 | 7.88 | 21.87M |
| July 14, 2025 | 8.36 | 8.33 | 8.33 | 8.37 | 8.25 | 8.22M |
| July 11, 2025 | 8.27 | 8.34 | 8.34 | 8.4 | 8.2 | 10.97M |
| July 10, 2025 | 8.23 | 8.3 | 8.3 | 8.3 | 8.2 | 7.3M |
| July 09, 2025 | 8.22 | 8.26 | 8.26 | 8.32 | 8.21 | 8.98M |
| July 08, 2025 | 8.22 | 8.24 | 8.24 | 8.24 | 8.17 | 6.74M |
| July 07, 2025 | 8.1 | 8.17 | 8.17 | 8.17 | 8.08 | 5.21M |