8.01
+0.1(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.93 | 8.01 | 8.01 | 8.26 | 7.88 | 16.38M |
| September 26, 2025 | 8.2 | 7.91 | 7.91 | 8.24 | 7.9 | 14.99M |
| September 25, 2025 | 8.14 | 8.24 | 8.24 | 8.6 | 8.1 | 22.75M |
| September 24, 2025 | 8.01 | 8.14 | 8.14 | 8.15 | 7.86 | 12.54M |
| September 23, 2025 | 8.15 | 8.02 | 8.02 | 8.15 | 7.72 | 24.37M |
| September 22, 2025 | 8.34 | 8.15 | 8.15 | 8.35 | 8.08 | 13.25M |
| September 19, 2025 | 8.07 | 8.22 | 8.22 | 8.4 | 8.07 | 27.74M |
| September 18, 2025 | 8.45 | 8.09 | 8.09 | 8.46 | 8.03 | 35.74M |
| September 17, 2025 | 8.55 | 8.47 | 8.47 | 8.65 | 8.42 | 20.82M |
| September 16, 2025 | 8.42 | 8.68 | 8.68 | 8.71 | 8.38 | 31.58M |
| September 15, 2025 | 8.41 | 8.44 | 8.44 | 8.5 | 8.27 | 21.17M |
| September 12, 2025 | 8.75 | 8.44 | 8.44 | 8.78 | 8.41 | 30.58M |
| September 11, 2025 | 8.63 | 8.67 | 8.67 | 8.73 | 8.48 | 23.95M |
| September 10, 2025 | 8.65 | 8.63 | 8.63 | 8.81 | 8.58 | 21.97M |
| September 09, 2025 | 8.53 | 8.69 | 8.69 | 8.88 | 8.52 | 39.67M |
| September 08, 2025 | 8.51 | 8.57 | 8.57 | 8.68 | 8.4 | 24.69M |
| September 05, 2025 | 8.32 | 8.52 | 8.52 | 8.54 | 8.17 | 28.78M |
| September 04, 2025 | 8.61 | 8.32 | 8.32 | 8.65 | 8.14 | 40.65M |
| September 03, 2025 | 8.64 | 8.5 | 8.5 | 8.88 | 8.46 | 48.22M |
| September 02, 2025 | 8.84 | 8.63 | 8.63 | 8.96 | 8.46 | 101.04M |
| September 01, 2025 | 8.11 | 8.88 | 8.88 | 8.88 | 8.11 | 33.95M |
| August 29, 2025 | 8.18 | 8.07 | 8.07 | 8.28 | 8.06 | 21.46M |
| August 28, 2025 | 7.99 | 8.16 | 8.16 | 8.16 | 7.84 | 26.62M |
| August 27, 2025 | 8.41 | 8.04 | 8.04 | 8.65 | 8.03 | 38.8M |
| August 26, 2025 | 8.29 | 8.39 | 8.39 | 8.48 | 8.23 | 27.13M |
| August 25, 2025 | 8.34 | 8.3 | 8.3 | 8.46 | 8.24 | 34.17M |
| August 22, 2025 | 7.98 | 8.28 | 8.28 | 8.31 | 7.96 | 37.49M |
| August 21, 2025 | 8.07 | 7.98 | 7.98 | 8.1 | 7.94 | 21.7M |
| August 20, 2025 | 7.93 | 8.01 | 8.01 | 8.07 | 7.92 | 26.82M |
| August 19, 2025 | 7.88 | 8 | 8 | 8.1 | 7.81 | 35.49M |
| August 18, 2025 | 7.56 | 7.86 | 7.86 | 7.91 | 7.56 | 40.61M |
| August 15, 2025 | 7.4 | 7.54 | 7.54 | 7.54 | 7.39 | 15.24M |
| August 14, 2025 | 7.55 | 7.43 | 7.43 | 7.59 | 7.41 | 19.42M |
| August 13, 2025 | 7.66 | 7.55 | 7.55 | 7.69 | 7.52 | 22.26M |
| August 12, 2025 | 7.68 | 7.64 | 7.64 | 7.7 | 7.56 | 19.79M |
| August 11, 2025 | 7.66 | 7.67 | 7.67 | 7.75 | 7.65 | 24.17M |
| August 08, 2025 | 7.98 | 7.67 | 7.67 | 7.98 | 7.67 | 37.92M |
| August 07, 2025 | 7.8 | 7.87 | 7.87 | 8.07 | 7.76 | 58.52M |
| August 06, 2025 | 7.58 | 7.92 | 7.92 | 8.28 | 7.5 | 83.73M |
| August 05, 2025 | 7.46 | 7.53 | 7.53 | 7.53 | 7.44 | 18.3M |
| August 04, 2025 | 7.39 | 7.48 | 7.48 | 7.48 | 7.31 | 17.3M |
| August 01, 2025 | 7.33 | 7.39 | 7.39 | 7.41 | 7.27 | 21.21M |
| July 31, 2025 | 7.28 | 7.29 | 7.29 | 7.43 | 7.26 | 23.88M |
| July 30, 2025 | 7.27 | 7.34 | 7.34 | 7.5 | 7.21 | 34.17M |
| July 29, 2025 | 7.3 | 7.28 | 7.28 | 7.32 | 7.18 | 12.55M |
| July 28, 2025 | 7.39 | 7.32 | 7.32 | 7.4 | 7.28 | 18.21M |
| July 25, 2025 | 7.13 | 7.39 | 7.39 | 7.42 | 7.13 | 40.84M |
| July 24, 2025 | 7.09 | 7.14 | 7.14 | 7.15 | 7.08 | 9.95M |
| July 23, 2025 | 7.16 | 7.07 | 7.07 | 7.16 | 7.07 | 10.57M |
| July 22, 2025 | 7.27 | 7.16 | 7.16 | 7.27 | 7.1 | 13.61M |
| July 21, 2025 | 7.2 | 7.24 | 7.24 | 7.27 | 7.18 | 10.34M |
| July 18, 2025 | 7.18 | 7.2 | 7.2 | 7.22 | 7.13 | 9.83M |
| July 17, 2025 | 7.08 | 7.15 | 7.15 | 7.17 | 7.03 | 11.17M |
| July 16, 2025 | 7.06 | 7.08 | 7.08 | 7.14 | 7.03 | 11.65M |
| July 15, 2025 | 7.17 | 7.05 | 7.05 | 7.21 | 6.88 | 23.12M |
| July 14, 2025 | 7.21 | 7.24 | 7.24 | 7.26 | 7.16 | 9.93M |
| July 11, 2025 | 7.18 | 7.24 | 7.24 | 7.25 | 7.07 | 15.53M |
| July 10, 2025 | 7.13 | 7.15 | 7.15 | 7.19 | 7.09 | 8.7M |
| July 09, 2025 | 7.16 | 7.11 | 7.11 | 7.19 | 7.09 | 8.71M |
| July 08, 2025 | 7.07 | 7.13 | 7.13 | 7.14 | 7.04 | 8.01M |