8.42
-0.58(-6.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.94 | 8.42 | 8.42 | 9.02 | 8.36 | 19.7M |
| October 16, 2025 | 9.36 | 9 | 9 | 9.38 | 8.9 | 16.86M |
| October 15, 2025 | 9.31 | 9.36 | 9.36 | 9.43 | 9.23 | 10.29M |
| October 14, 2025 | 9.63 | 9.31 | 9.31 | 9.88 | 9.24 | 20.33M |
| October 13, 2025 | 9.43 | 9.63 | 9.63 | 9.87 | 9.26 | 29.35M |
| October 10, 2025 | 9.5 | 9.82 | 9.82 | 9.92 | 9.45 | 29.01M |
| October 09, 2025 | 9.21 | 9.51 | 9.51 | 9.7 | 9.2 | 36.7M |
| September 30, 2025 | 9.12 | 9.17 | 9.17 | 9.37 | 9 | 26.09M |
| September 29, 2025 | 9.32 | 9.16 | 9.16 | 10.09 | 8.96 | 48.73M |
| September 26, 2025 | 9.44 | 9.32 | 9.32 | 9.48 | 9.2 | 13.11M |
| September 25, 2025 | 9.63 | 9.51 | 9.51 | 9.69 | 9.43 | 15.98M |
| September 24, 2025 | 9.4 | 9.63 | 9.63 | 9.64 | 9.17 | 20.47M |
| September 23, 2025 | 9.45 | 9.46 | 9.46 | 9.47 | 9.15 | 20.35M |
| September 22, 2025 | 9.07 | 9.45 | 9.45 | 9.59 | 9 | 29.73M |
| September 19, 2025 | 9.33 | 9.05 | 9.05 | 9.33 | 8.84 | 31.73M |
| September 18, 2025 | 8.86 | 9.37 | 9.37 | 9.56 | 8.84 | 38.32M |
| September 17, 2025 | 8.75 | 8.84 | 8.84 | 9.1 | 8.71 | 18.65M |
| September 16, 2025 | 8.61 | 8.75 | 8.75 | 8.77 | 8.52 | 11.54M |
| September 15, 2025 | 8.95 | 8.65 | 8.65 | 8.95 | 8.6 | 18.25M |
| September 12, 2025 | 8.57 | 8.91 | 8.91 | 9.03 | 8.45 | 30.08M |
| September 11, 2025 | 8.53 | 8.58 | 8.58 | 8.65 | 8.38 | 14.83M |
| September 10, 2025 | 8.56 | 8.58 | 8.58 | 8.63 | 8.46 | 14.2M |
| September 09, 2025 | 8.64 | 8.54 | 8.54 | 8.82 | 8.48 | 23.56M |
| September 08, 2025 | 8.48 | 8.65 | 8.65 | 8.82 | 8.41 | 47.43M |
| September 05, 2025 | 8.11 | 8.56 | 8.56 | 8.71 | 8.07 | 51.68M |
| September 04, 2025 | 7.64 | 8.05 | 8.05 | 8.23 | 7.63 | 41.32M |
| September 03, 2025 | 7.62 | 7.7 | 7.7 | 7.85 | 7.46 | 18.63M |
| September 02, 2025 | 7.7 | 7.62 | 7.62 | 7.71 | 7.5 | 12.2M |
| September 01, 2025 | 7.78 | 7.7 | 7.7 | 7.78 | 7.69 | 11.1M |
| August 29, 2025 | 7.79 | 7.78 | 7.78 | 7.83 | 7.69 | 14.61M |
| August 28, 2025 | 7.84 | 7.83 | 7.83 | 8.01 | 7.52 | 28.09M |
| August 27, 2025 | 8.1 | 7.83 | 7.83 | 8.21 | 7.8 | 28.25M |
| August 26, 2025 | 7.77 | 8.17 | 8.17 | 8.5 | 7.72 | 35.18M |
| August 25, 2025 | 7.84 | 7.77 | 7.77 | 7.85 | 7.73 | 10.26M |
| August 22, 2025 | 7.84 | 7.8 | 7.8 | 7.84 | 7.7 | 9.02M |
| August 21, 2025 | 7.85 | 7.83 | 7.83 | 7.89 | 7.79 | 8.19M |
| August 20, 2025 | 7.68 | 7.85 | 7.85 | 7.85 | 7.65 | 14.67M |
| August 19, 2025 | 7.63 | 7.7 | 7.7 | 7.73 | 7.57 | 14.43M |
| August 18, 2025 | 7.66 | 7.62 | 7.62 | 7.72 | 7.6 | 13.36M |
| August 15, 2025 | 7.54 | 7.64 | 7.64 | 7.68 | 7.54 | 9.9M |
| August 14, 2025 | 7.76 | 7.63 | 7.63 | 7.82 | 7.63 | 9.03M |
| August 13, 2025 | 7.81 | 7.77 | 7.77 | 7.81 | 7.73 | 6.79M |
| August 12, 2025 | 7.84 | 7.77 | 7.77 | 7.9 | 7.75 | 10.65M |
| August 11, 2025 | 7.87 | 7.84 | 7.84 | 7.9 | 7.78 | 10.46M |
| August 08, 2025 | 7.8 | 7.89 | 7.89 | 7.91 | 7.78 | 12.33M |
| August 07, 2025 | 7.81 | 7.82 | 7.82 | 7.84 | 7.77 | 8.5M |
| August 06, 2025 | 7.75 | 7.8 | 7.8 | 7.87 | 7.74 | 9.87M |
| August 05, 2025 | 7.7 | 7.79 | 7.79 | 7.83 | 7.69 | 15.12M |
| August 04, 2025 | 7.54 | 7.64 | 7.64 | 7.67 | 7.47 | 8.4M |
| August 01, 2025 | 7.52 | 7.57 | 7.57 | 7.68 | 7.51 | 9.12M |
| July 31, 2025 | 7.53 | 7.48 | 7.48 | 7.59 | 7.46 | 7.01M |
| July 30, 2025 | 7.61 | 7.54 | 7.54 | 7.65 | 7.47 | 7.36M |
| July 29, 2025 | 7.65 | 7.64 | 7.64 | 7.65 | 7.53 | 7.11M |
| July 28, 2025 | 7.59 | 7.67 | 7.67 | 7.7 | 7.53 | 8.45M |
| July 25, 2025 | 7.57 | 7.57 | 7.57 | 7.62 | 7.55 | 5.48M |
| July 24, 2025 | 7.55 | 7.58 | 7.58 | 7.61 | 7.53 | 6.82M |
| July 23, 2025 | 7.64 | 7.55 | 7.55 | 7.69 | 7.53 | 10.05M |
| July 22, 2025 | 7.7 | 7.66 | 7.66 | 7.75 | 7.62 | 7.29M |
| July 21, 2025 | 7.66 | 7.72 | 7.72 | 7.76 | 7.64 | 8.12M |
| July 18, 2025 | 7.71 | 7.64 | 7.64 | 7.71 | 7.61 | 7.28M |