8.78
-0.27(-2.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.04 | 8.78 | 8.78 | 9.05 | 8.77 | 8.76M |
| September 25, 2025 | 9.19 | 9.05 | 9.05 | 9.21 | 8.97 | 9.1M |
| September 24, 2025 | 9 | 9.18 | 9.18 | 9.25 | 8.88 | 10.83M |
| September 23, 2025 | 9.12 | 9.09 | 9.09 | 9.34 | 8.7 | 13.08M |
| September 22, 2025 | 8.9 | 9.06 | 9.06 | 9.07 | 8.83 | 8.54M |
| September 19, 2025 | 9.23 | 8.97 | 8.97 | 9.28 | 8.93 | 9.84M |
| September 18, 2025 | 9.07 | 9.16 | 9.16 | 9.18 | 8.99 | 15.22M |
| September 17, 2025 | 9.13 | 9.03 | 9.03 | 9.13 | 9.03 | 6.73M |
| September 16, 2025 | 8.9 | 9.13 | 9.13 | 9.14 | 8.84 | 10.14M |
| September 15, 2025 | 8.89 | 8.92 | 8.92 | 8.99 | 8.75 | 9.83M |
| September 12, 2025 | 9.02 | 8.89 | 8.89 | 9.08 | 8.89 | 13.62M |
| September 11, 2025 | 8.53 | 9.02 | 9.02 | 9.02 | 8.49 | 21.75M |
| September 10, 2025 | 8.55 | 8.57 | 8.57 | 8.7 | 8.51 | 12.43M |
| September 09, 2025 | 8.58 | 8.6 | 8.6 | 8.67 | 8.43 | 11.2M |
| September 08, 2025 | 8.66 | 8.58 | 8.58 | 8.69 | 8.42 | 12.44M |
| September 05, 2025 | 8.65 | 8.66 | 8.66 | 8.7 | 8.5 | 11.07M |
| September 04, 2025 | 8.57 | 8.67 | 8.67 | 8.87 | 8.52 | 18.45M |
| September 03, 2025 | 8.85 | 8.69 | 8.69 | 8.95 | 8.65 | 11.65M |
| September 02, 2025 | 9.26 | 8.83 | 8.83 | 9.28 | 8.78 | 15.76M |
| September 01, 2025 | 9.15 | 9.25 | 9.25 | 9.43 | 9.12 | 13.96M |
| August 29, 2025 | 9.34 | 9.15 | 9.15 | 9.35 | 9.03 | 17.39M |
| August 28, 2025 | 9.19 | 9.37 | 9.37 | 9.47 | 9 | 20.06M |
| August 27, 2025 | 9.41 | 9.19 | 9.19 | 9.62 | 9.18 | 21.8M |
| August 26, 2025 | 9.23 | 9.35 | 9.35 | 9.45 | 9.19 | 16.1M |
| August 25, 2025 | 9.18 | 9.32 | 9.32 | 9.56 | 9.18 | 23.04M |
| August 22, 2025 | 8.99 | 9.05 | 9.05 | 9.1 | 8.97 | 12.34M |
| August 21, 2025 | 9.07 | 8.94 | 8.94 | 9.3 | 8.92 | 16.71M |
| August 20, 2025 | 8.84 | 9.07 | 9.07 | 9.07 | 8.71 | 17.51M |
| August 19, 2025 | 8.75 | 8.86 | 8.86 | 8.97 | 8.7 | 17.32M |
| August 18, 2025 | 8.72 | 8.75 | 8.75 | 8.83 | 8.63 | 21.73M |
| August 15, 2025 | 8.78 | 8.73 | 8.73 | 8.84 | 8.7 | 11.45M |
| August 14, 2025 | 8.88 | 8.78 | 8.78 | 8.9 | 8.68 | 13.8M |
| August 13, 2025 | 8.9 | 8.89 | 8.89 | 8.96 | 8.84 | 8.8M |
| August 12, 2025 | 8.85 | 8.89 | 8.89 | 8.9 | 8.8 | 8.08M |
| August 11, 2025 | 8.81 | 8.86 | 8.86 | 8.92 | 8.76 | 8.34M |
| August 08, 2025 | 8.91 | 8.76 | 8.76 | 8.97 | 8.7 | 13.81M |
| August 07, 2025 | 8.95 | 8.9 | 8.9 | 9.02 | 8.85 | 8.62M |
| August 06, 2025 | 9.05 | 8.96 | 8.96 | 9.09 | 8.91 | 12.35M |
| August 05, 2025 | 8.72 | 9.03 | 9.03 | 9.1 | 8.72 | 17.71M |
| August 04, 2025 | 8.59 | 8.69 | 8.69 | 8.72 | 8.53 | 9.72M |
| August 01, 2025 | 8.63 | 8.62 | 8.62 | 8.73 | 8.54 | 10.98M |
| July 31, 2025 | 8.62 | 8.62 | 8.62 | 9.17 | 8.53 | 22.71M |
| July 30, 2025 | 8.67 | 8.6 | 8.6 | 8.67 | 8.5 | 9.25M |
| July 29, 2025 | 8.68 | 8.68 | 8.68 | 8.69 | 8.54 | 8.97M |
| July 28, 2025 | 8.63 | 8.66 | 8.66 | 8.7 | 8.59 | 7.78M |
| July 25, 2025 | 8.55 | 8.63 | 8.63 | 8.64 | 8.48 | 10.26M |
| July 24, 2025 | 8.5 | 8.54 | 8.54 | 8.6 | 8.48 | 8.66M |
| July 23, 2025 | 8.65 | 8.52 | 8.52 | 8.7 | 8.5 | 13.96M |
| July 22, 2025 | 8.68 | 8.73 | 8.73 | 9.26 | 8.68 | 21.12M |
| July 21, 2025 | 8.6 | 8.71 | 8.71 | 8.78 | 8.6 | 10.27M |
| July 18, 2025 | 8.76 | 8.64 | 8.64 | 8.86 | 8.6 | 12.95M |
| July 17, 2025 | 8.6 | 8.69 | 8.69 | 8.79 | 8.53 | 14.57M |
| July 16, 2025 | 8.52 | 8.6 | 8.6 | 8.66 | 8.46 | 13.61M |
| July 15, 2025 | 8.62 | 8.55 | 8.55 | 8.7 | 8.44 | 17.3M |
| July 14, 2025 | 8.45 | 8.62 | 8.62 | 8.65 | 8.38 | 21.53M |
| July 11, 2025 | 8.15 | 8.47 | 8.47 | 8.55 | 8.08 | 33.81M |
| July 10, 2025 | 8.42 | 8.2 | 8.2 | 8.47 | 8.19 | 41.45M |
| July 09, 2025 | 8.27 | 8.78 | 8.78 | 8.95 | 8.27 | 59.68M |
| July 08, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 8.88M |
| July 07, 2025 | 9.51 | 9.55 | 9.55 | 9.73 | 9.47 | 15.88M |