8.66
-0.12(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.74 | 8.66 | 8.66 | 8.89 | 8.66 | 8.54M |
| October 16, 2025 | 8.95 | 8.78 | 8.78 | 8.96 | 8.72 | 7.41M |
| October 15, 2025 | 8.76 | 8.87 | 8.87 | 8.88 | 8.73 | 8.24M |
| October 14, 2025 | 9.12 | 8.78 | 8.78 | 9.12 | 8.74 | 14.37M |
| October 13, 2025 | 8.62 | 9.1 | 9.1 | 9.17 | 8.51 | 15.25M |
| October 10, 2025 | 8.91 | 8.99 | 8.99 | 9.07 | 8.82 | 11.12M |
| October 09, 2025 | 8.84 | 8.86 | 8.86 | 8.91 | 8.52 | 14.24M |
| September 30, 2025 | 8.85 | 8.86 | 8.86 | 9.1 | 8.83 | 12.96M |
| September 29, 2025 | 8.71 | 8.87 | 8.87 | 8.9 | 8.51 | 10.71M |
| September 26, 2025 | 8.73 | 8.74 | 8.74 | 8.97 | 8.63 | 9.43M |
| September 25, 2025 | 8.9 | 8.73 | 8.73 | 8.95 | 8.69 | 10.69M |
| September 24, 2025 | 8.82 | 8.88 | 8.88 | 9.08 | 8.72 | 14.61M |
| September 23, 2025 | 9.13 | 8.81 | 8.81 | 9.13 | 8.61 | 15.36M |
| September 22, 2025 | 9.06 | 9.07 | 9.07 | 9.09 | 8.91 | 10.14M |
| September 19, 2025 | 9.2 | 8.98 | 8.98 | 9.26 | 8.98 | 18.17M |
| September 18, 2025 | 9.25 | 9.2 | 9.2 | 9.35 | 9.06 | 32.11M |
| September 17, 2025 | 10.1 | 9.38 | 9.38 | 10.13 | 9.25 | 45.82M |
| September 16, 2025 | 10.85 | 9.95 | 9.95 | 10.85 | 9.95 | 50.25M |
| September 15, 2025 | 11 | 11.05 | 11.05 | 11.17 | 10.32 | 41.82M |
| September 12, 2025 | 9.84 | 10.79 | 10.79 | 10.79 | 9.84 | 34.03M |
| September 11, 2025 | 9.63 | 9.81 | 9.81 | 10.02 | 9.48 | 33.44M |
| September 10, 2025 | 9.76 | 9.76 | 9.76 | 10.35 | 9.59 | 46.72M |
| September 09, 2025 | 9.22 | 9.81 | 9.81 | 9.81 | 9.06 | 64.99M |
| September 08, 2025 | 8.27 | 8.92 | 8.92 | 8.92 | 8.2 | 17.01M |
| September 05, 2025 | 8.15 | 8.11 | 8.11 | 8.15 | 7.85 | 7.18M |
| September 04, 2025 | 7.99 | 8.02 | 8.02 | 8.17 | 7.88 | 10.09M |
| September 03, 2025 | 8.27 | 7.98 | 7.98 | 8.27 | 7.95 | 8.02M |
| September 02, 2025 | 8.39 | 8.2 | 8.2 | 8.39 | 8.03 | 10.42M |
| September 01, 2025 | 8.4 | 8.34 | 8.34 | 8.5 | 8.26 | 12.75M |
| August 29, 2025 | 8.37 | 8.26 | 8.26 | 8.38 | 8.18 | 9.82M |
| August 28, 2025 | 8.27 | 8.35 | 8.35 | 8.59 | 8.09 | 16.29M |
| August 27, 2025 | 8.98 | 8.31 | 8.31 | 9.02 | 8.3 | 22.84M |
| August 26, 2025 | 9.07 | 8.89 | 8.89 | 9.15 | 8.86 | 15.81M |
| August 25, 2025 | 8.57 | 9.14 | 9.14 | 9.25 | 8.48 | 21.51M |
| August 22, 2025 | 8.65 | 8.58 | 8.58 | 8.7 | 8.43 | 12.52M |
| August 21, 2025 | 8.56 | 8.55 | 8.55 | 8.8 | 8.4 | 17.98M |
| August 20, 2025 | 8.17 | 8.36 | 8.36 | 8.53 | 8.15 | 16.26M |
| August 19, 2025 | 8.26 | 8.15 | 8.15 | 8.26 | 8.1 | 9.62M |
| August 18, 2025 | 7.99 | 8.17 | 8.17 | 8.3 | 7.97 | 18.38M |
| August 15, 2025 | 8.06 | 7.92 | 7.92 | 8.09 | 7.9 | 12.18M |
| August 14, 2025 | 8.28 | 7.95 | 7.95 | 8.37 | 7.91 | 16.12M |
| August 13, 2025 | 8.15 | 8.27 | 8.27 | 8.3 | 8.01 | 16.53M |
| August 12, 2025 | 8.04 | 8.08 | 8.08 | 8.3 | 8.04 | 20.38M |
| August 11, 2025 | 7.86 | 8.08 | 8.08 | 8.1 | 7.75 | 17.13M |
| August 08, 2025 | 7.79 | 7.75 | 7.75 | 7.8 | 7.66 | 8.79M |
| August 07, 2025 | 7.75 | 7.75 | 7.75 | 7.8 | 7.69 | 7.76M |
| August 06, 2025 | 7.74 | 7.75 | 7.75 | 7.77 | 7.65 | 7.75M |
| August 05, 2025 | 7.69 | 7.74 | 7.74 | 7.78 | 7.67 | 8.56M |
| August 04, 2025 | 7.68 | 7.66 | 7.66 | 7.72 | 7.6 | 9.88M |
| August 01, 2025 | 7.5 | 7.68 | 7.68 | 7.83 | 7.49 | 14.64M |
| July 31, 2025 | 7.61 | 7.46 | 7.46 | 7.65 | 7.42 | 8.28M |
| July 30, 2025 | 7.66 | 7.61 | 7.61 | 7.68 | 7.53 | 7.49M |
| July 29, 2025 | 7.6 | 7.66 | 7.66 | 7.72 | 7.53 | 9.24M |
| July 28, 2025 | 7.75 | 7.67 | 7.67 | 7.75 | 7.64 | 8.41M |
| July 25, 2025 | 7.85 | 7.76 | 7.76 | 7.88 | 7.72 | 9.47M |
| July 24, 2025 | 7.78 | 7.75 | 7.75 | 7.86 | 7.68 | 14.12M |
| July 23, 2025 | 7.95 | 7.65 | 7.65 | 8.14 | 7.63 | 26.15M |
| July 22, 2025 | 7.69 | 7.7 | 7.7 | 7.8 | 7.57 | 9.73M |
| July 21, 2025 | 7.49 | 7.65 | 7.65 | 7.67 | 7.48 | 10.26M |
| July 18, 2025 | 7.54 | 7.49 | 7.49 | 7.56 | 7.44 | 6.26M |