8.53
-0.06(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.5 | 8.59 | 8.59 | 8.59 | 8.47 | 2.87M |
| September 26, 2025 | 8.49 | 8.5 | 8.5 | 8.56 | 8.45 | 3.04M |
| September 25, 2025 | 8.6 | 8.49 | 8.49 | 8.6 | 8.46 | 4.51M |
| September 24, 2025 | 8.58 | 8.63 | 8.63 | 8.8 | 8.57 | 7.18M |
| September 23, 2025 | 8.62 | 8.59 | 8.59 | 8.64 | 8.45 | 3.45M |
| September 22, 2025 | 8.63 | 8.63 | 8.63 | 8.69 | 8.54 | 2.81M |
| September 19, 2025 | 8.6 | 8.65 | 8.65 | 8.7 | 8.57 | 3.59M |
| September 18, 2025 | 8.8 | 8.6 | 8.6 | 8.8 | 8.56 | 5.47M |
| September 17, 2025 | 8.79 | 8.78 | 8.78 | 8.84 | 8.75 | 2.64M |
| September 16, 2025 | 8.8 | 8.79 | 8.79 | 8.81 | 8.72 | 3.08M |
| September 15, 2025 | 8.85 | 8.78 | 8.78 | 8.9 | 8.73 | 3.44M |
| September 12, 2025 | 8.86 | 8.87 | 8.87 | 8.91 | 8.84 | 3.76M |
| September 11, 2025 | 8.8 | 8.87 | 8.87 | 8.89 | 8.78 | 3.25M |
| September 10, 2025 | 8.84 | 8.84 | 8.84 | 8.88 | 8.8 | 3.11M |
| September 09, 2025 | 8.87 | 8.82 | 8.82 | 8.91 | 8.78 | 3.68M |
| September 08, 2025 | 8.8 | 8.88 | 8.88 | 8.89 | 8.77 | 4.35M |
| September 05, 2025 | 8.78 | 8.8 | 8.8 | 8.82 | 8.73 | 3.95M |
| September 04, 2025 | 8.64 | 8.76 | 8.76 | 8.76 | 8.59 | 4.6M |
| September 03, 2025 | 8.77 | 8.65 | 8.65 | 8.79 | 8.63 | 3.58M |
| September 02, 2025 | 8.73 | 8.77 | 8.77 | 8.79 | 8.64 | 5.04M |
| September 01, 2025 | 8.64 | 8.7 | 8.7 | 8.72 | 8.6 | 3.84M |
| August 29, 2025 | 8.66 | 8.64 | 8.64 | 8.7 | 8.61 | 3.09M |
| August 28, 2025 | 8.66 | 8.66 | 8.66 | 8.71 | 8.51 | 5.09M |
| August 27, 2025 | 8.84 | 8.66 | 8.66 | 8.84 | 8.66 | 5.74M |
| August 26, 2025 | 8.81 | 8.83 | 8.83 | 8.87 | 8.77 | 4.71M |
| August 25, 2025 | 8.82 | 8.82 | 8.82 | 8.87 | 8.78 | 5.4M |
| August 22, 2025 | 8.96 | 8.82 | 8.82 | 8.99 | 8.78 | 8.27M |
| August 21, 2025 | 8.9 | 8.96 | 8.96 | 9.01 | 8.83 | 6.91M |
| August 20, 2025 | 8.84 | 8.86 | 8.86 | 8.88 | 8.81 | 4.76M |
| August 19, 2025 | 8.78 | 8.83 | 8.83 | 8.85 | 8.74 | 5.75M |
| August 18, 2025 | 8.77 | 8.78 | 8.78 | 8.89 | 8.73 | 7.76M |
| August 15, 2025 | 8.73 | 8.73 | 8.73 | 8.81 | 8.67 | 6.17M |
| August 14, 2025 | 8.85 | 8.71 | 8.71 | 8.89 | 8.69 | 6.34M |
| August 13, 2025 | 8.84 | 8.83 | 8.83 | 8.86 | 8.79 | 4.55M |
| August 12, 2025 | 8.76 | 8.84 | 8.84 | 8.87 | 8.75 | 4.96M |
| August 11, 2025 | 8.76 | 8.76 | 8.76 | 8.79 | 8.67 | 5.39M |
| August 08, 2025 | 8.61 | 8.77 | 8.77 | 8.77 | 8.6 | 6.06M |
| August 07, 2025 | 8.56 | 8.61 | 8.61 | 8.63 | 8.53 | 3.71M |
| August 06, 2025 | 8.6 | 8.55 | 8.55 | 8.6 | 8.52 | 2.85M |
| August 05, 2025 | 8.53 | 8.57 | 8.57 | 8.59 | 8.51 | 3.33M |
| August 04, 2025 | 8.44 | 8.53 | 8.53 | 8.56 | 8.42 | 3.55M |
| August 01, 2025 | 8.44 | 8.46 | 8.46 | 8.51 | 8.4 | 3.82M |
| July 31, 2025 | 8.57 | 8.41 | 8.41 | 8.58 | 8.4 | 5.62M |
| July 30, 2025 | 8.59 | 8.59 | 8.59 | 8.65 | 8.54 | 5.43M |
| July 29, 2025 | 8.63 | 8.61 | 8.61 | 8.64 | 8.56 | 5.24M |
| July 28, 2025 | 8.65 | 8.62 | 8.62 | 8.66 | 8.59 | 3.45M |
| July 25, 2025 | 8.72 | 8.64 | 8.64 | 8.75 | 8.64 | 4.67M |
| July 24, 2025 | 8.69 | 8.72 | 8.72 | 8.74 | 8.66 | 3.18M |
| July 23, 2025 | 8.75 | 8.68 | 8.68 | 8.77 | 8.66 | 3.85M |
| July 22, 2025 | 8.71 | 8.74 | 8.74 | 8.74 | 8.67 | 3.79M |
| July 21, 2025 | 8.62 | 8.71 | 8.71 | 8.74 | 8.61 | 4.64M |
| July 18, 2025 | 8.59 | 8.61 | 8.61 | 8.62 | 8.57 | 1.78M |
| July 17, 2025 | 8.64 | 8.56 | 8.56 | 8.65 | 8.55 | 2.27M |
| July 16, 2025 | 8.58 | 8.62 | 8.62 | 8.63 | 8.56 | 2.19M |
| July 15, 2025 | 8.73 | 8.56 | 8.56 | 8.73 | 8.55 | 2.91M |
| July 14, 2025 | 8.64 | 8.69 | 8.69 | 8.72 | 8.62 | 3.5M |
| July 11, 2025 | 8.63 | 8.62 | 8.62 | 8.67 | 8.59 | 2.93M |
| July 10, 2025 | 8.6 | 8.64 | 8.64 | 8.65 | 8.56 | 2.38M |
| July 09, 2025 | 8.56 | 8.59 | 8.59 | 8.63 | 8.56 | 2.52M |
| July 08, 2025 | 8.59 | 8.57 | 8.57 | 8.6 | 8.52 | 2.97M |