8.93
-0.09(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.08 | 8.93 | 8.93 | 9.08 | 8.9 | 3.76M |
| September 25, 2025 | 9.07 | 9.02 | 9.02 | 9.11 | 8.97 | 4.45M |
| September 24, 2025 | 9.15 | 9.06 | 9.06 | 9.23 | 8.99 | 6.04M |
| September 23, 2025 | 9.15 | 9.16 | 9.16 | 9.16 | 8.87 | 7.1M |
| September 22, 2025 | 9.36 | 9.11 | 9.11 | 9.39 | 8.99 | 7.92M |
| September 19, 2025 | 9.25 | 9.32 | 9.32 | 9.52 | 9.22 | 6.85M |
| September 18, 2025 | 9.41 | 9.23 | 9.23 | 9.57 | 9.1 | 10.18M |
| September 17, 2025 | 9.57 | 9.37 | 9.37 | 9.63 | 9.36 | 10.75M |
| September 16, 2025 | 9.57 | 9.57 | 9.57 | 9.63 | 9.45 | 8.49M |
| September 15, 2025 | 9.66 | 9.5 | 9.5 | 9.72 | 9.38 | 10.17M |
| September 12, 2025 | 9.9 | 9.66 | 9.66 | 9.96 | 9.52 | 12.4M |
| September 11, 2025 | 9.97 | 9.92 | 9.92 | 9.98 | 9.68 | 10.22M |
| September 10, 2025 | 10.11 | 10.01 | 10.01 | 10.21 | 9.9 | 8.86M |
| September 09, 2025 | 10.38 | 10.12 | 10.12 | 10.47 | 10.06 | 15.46M |
| September 08, 2025 | 9.98 | 10.41 | 10.41 | 10.6 | 9.81 | 18.92M |
| September 05, 2025 | 9.26 | 9.84 | 9.84 | 9.9 | 9.25 | 20.89M |
| September 04, 2025 | 9.16 | 9.26 | 9.26 | 9.47 | 9.05 | 14.91M |
| September 03, 2025 | 9.37 | 9.09 | 9.09 | 9.56 | 9.06 | 13.82M |
| September 02, 2025 | 9.53 | 9.33 | 9.33 | 9.55 | 9.22 | 15.25M |
| September 01, 2025 | 9.2 | 9.42 | 9.42 | 9.67 | 9.11 | 26.62M |
| August 29, 2025 | 8.78 | 9.36 | 9.36 | 9.69 | 8.72 | 35.56M |
| August 28, 2025 | 8.8 | 8.81 | 8.81 | 9.06 | 8.64 | 18.06M |
| August 27, 2025 | 8.7 | 8.84 | 8.84 | 9.2 | 8.65 | 30.18M |
| August 26, 2025 | 8.23 | 8.82 | 8.82 | 9.01 | 8.2 | 33.94M |
| August 25, 2025 | 8.26 | 8.25 | 8.25 | 8.33 | 8.2 | 9.2M |
| August 22, 2025 | 8.25 | 8.27 | 8.27 | 8.28 | 8.15 | 9.52M |
| August 21, 2025 | 8.21 | 8.25 | 8.25 | 8.28 | 8.19 | 8.26M |
| August 20, 2025 | 8.15 | 8.22 | 8.22 | 8.3 | 8.1 | 8.83M |
| August 19, 2025 | 8.13 | 8.13 | 8.13 | 8.18 | 8.08 | 7.52M |
| August 18, 2025 | 8.02 | 8.13 | 8.13 | 8.22 | 8 | 12.32M |
| August 15, 2025 | 7.92 | 8.02 | 8.02 | 8.02 | 7.91 | 6.35M |
| August 14, 2025 | 8.09 | 7.91 | 7.91 | 8.09 | 7.9 | 7.51M |
| August 13, 2025 | 8.14 | 8.07 | 8.07 | 8.23 | 8 | 10.06M |
| August 12, 2025 | 8.17 | 8.13 | 8.13 | 8.21 | 8.1 | 6.84M |
| August 11, 2025 | 8.05 | 8.15 | 8.15 | 8.19 | 8.03 | 9.29M |
| August 08, 2025 | 8.08 | 8.05 | 8.05 | 8.09 | 8 | 6.77M |
| August 07, 2025 | 8.05 | 8.08 | 8.08 | 8.19 | 8.01 | 11.65M |
| August 06, 2025 | 8.07 | 8.03 | 8.03 | 8.09 | 7.98 | 5.4M |
| August 05, 2025 | 8.07 | 8.05 | 8.05 | 8.12 | 8.03 | 7.1M |
| August 04, 2025 | 7.92 | 8.04 | 8.04 | 8.13 | 7.88 | 9.72M |
| August 01, 2025 | 7.88 | 7.95 | 7.95 | 8.07 | 7.86 | 9.37M |
| July 31, 2025 | 8.01 | 7.86 | 7.86 | 8.1 | 7.83 | 8.9M |
| July 30, 2025 | 7.98 | 8.02 | 8.02 | 8.15 | 7.97 | 10.37M |
| July 29, 2025 | 7.94 | 7.98 | 7.98 | 7.98 | 7.88 | 5.85M |
| July 28, 2025 | 8 | 7.94 | 7.94 | 8.01 | 7.92 | 5.5M |
| July 25, 2025 | 8.01 | 7.96 | 7.96 | 8.08 | 7.95 | 8.55M |
| July 24, 2025 | 7.86 | 8 | 8 | 8.01 | 7.86 | 9.95M |
| July 23, 2025 | 7.93 | 7.86 | 7.86 | 8.04 | 7.84 | 9.18M |
| July 22, 2025 | 7.84 | 7.92 | 7.92 | 7.92 | 7.81 | 7.15M |
| July 21, 2025 | 7.74 | 7.86 | 7.86 | 7.86 | 7.74 | 6.51M |
| July 18, 2025 | 7.74 | 7.77 | 7.77 | 7.79 | 7.69 | 5.46M |
| July 17, 2025 | 7.78 | 7.74 | 7.74 | 7.84 | 7.72 | 5.45M |
| July 16, 2025 | 7.65 | 7.77 | 7.77 | 7.77 | 7.63 | 8M |
| July 15, 2025 | 7.9 | 7.64 | 7.64 | 7.9 | 7.59 | 13.5M |
| July 14, 2025 | 7.89 | 7.91 | 7.91 | 7.93 | 7.87 | 5.6M |
| July 11, 2025 | 7.88 | 7.87 | 7.87 | 7.91 | 7.81 | 6.35M |
| July 10, 2025 | 7.84 | 7.88 | 7.88 | 7.9 | 7.8 | 7.41M |
| July 09, 2025 | 7.83 | 7.8 | 7.8 | 7.86 | 7.79 | 5.72M |
| July 08, 2025 | 7.81 | 7.83 | 7.83 | 7.84 | 7.78 | 5.1M |
| July 07, 2025 | 7.85 | 7.78 | 7.78 | 7.85 | 7.76 | 5.89M |