8.47
+0.1(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.3 | 8.37 | 8.37 | 8.4 | 8.2 | 8M |
| September 26, 2025 | 8.22 | 8.32 | 8.32 | 8.49 | 8.1 | 11.08M |
| September 25, 2025 | 8.47 | 8.25 | 8.25 | 8.47 | 8.24 | 12.51M |
| September 24, 2025 | 8.43 | 8.52 | 8.52 | 8.68 | 8.41 | 17.6M |
| September 23, 2025 | 8.3 | 8.62 | 8.62 | 8.79 | 8.04 | 26.5M |
| September 22, 2025 | 8.23 | 8.35 | 8.35 | 8.52 | 8.19 | 11.63M |
| September 19, 2025 | 8.23 | 8.29 | 8.29 | 8.32 | 8.16 | 9.96M |
| September 18, 2025 | 8.36 | 8.25 | 8.25 | 8.42 | 8.17 | 16.1M |
| September 17, 2025 | 8.5 | 8.36 | 8.36 | 8.52 | 8.33 | 16.79M |
| September 16, 2025 | 8.43 | 8.55 | 8.55 | 8.57 | 8.43 | 19.53M |
| September 15, 2025 | 8.4 | 8.42 | 8.42 | 8.46 | 8.35 | 14.8M |
| September 12, 2025 | 8.46 | 8.46 | 8.46 | 8.58 | 8.45 | 23.59M |
| September 11, 2025 | 8.81 | 8.58 | 8.58 | 8.82 | 8.41 | 37.69M |
| September 10, 2025 | 8.85 | 8.89 | 8.89 | 9.65 | 8.81 | 45.74M |
| September 09, 2025 | 9.8 | 9.29 | 9.29 | 9.88 | 9.29 | 44.69M |
| September 08, 2025 | 11.52 | 10.32 | 10.32 | 11.58 | 10.32 | 64.32M |
| September 05, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 10.89M |
| September 04, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 8.21M |
| September 03, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 5.4M |
| September 02, 2025 | 7.82 | 8.62 | 8.62 | 8.62 | 7.72 | 23.06M |
| September 01, 2025 | 7.72 | 7.84 | 7.84 | 7.9 | 7.65 | 8.81M |
| August 29, 2025 | 7.73 | 7.75 | 7.75 | 7.87 | 7.69 | 6.82M |
| August 28, 2025 | 7.83 | 7.73 | 7.73 | 7.92 | 7.46 | 10.77M |
| August 27, 2025 | 7.86 | 7.82 | 7.82 | 7.95 | 7.76 | 11.38M |
| August 26, 2025 | 7.79 | 7.86 | 7.86 | 8 | 7.71 | 12.05M |
| August 25, 2025 | 7.83 | 7.77 | 7.77 | 7.84 | 7.72 | 8.18M |
| August 22, 2025 | 7.94 | 7.82 | 7.82 | 7.97 | 7.75 | 10.7M |
| August 21, 2025 | 7.74 | 7.98 | 7.98 | 8.1 | 7.72 | 18.93M |
| August 20, 2025 | 7.75 | 7.74 | 7.74 | 7.83 | 7.68 | 9.35M |
| August 19, 2025 | 7.56 | 7.74 | 7.74 | 7.74 | 7.53 | 13.83M |
| August 18, 2025 | 7.53 | 7.55 | 7.55 | 7.62 | 7.51 | 7.55M |
| August 15, 2025 | 7.52 | 7.53 | 7.53 | 7.56 | 7.5 | 6.82M |
| August 14, 2025 | 7.65 | 7.51 | 7.51 | 7.69 | 7.5 | 8.8M |
| August 13, 2025 | 7.78 | 7.68 | 7.68 | 7.79 | 7.64 | 10.56M |
| August 12, 2025 | 7.7 | 7.76 | 7.76 | 7.88 | 7.67 | 16.68M |
| August 11, 2025 | 7.59 | 7.7 | 7.7 | 7.74 | 7.55 | 15.79M |
| August 08, 2025 | 7.5 | 7.53 | 7.53 | 7.56 | 7.47 | 11.02M |
| August 07, 2025 | 7.61 | 7.53 | 7.53 | 7.64 | 7.52 | 17.71M |
| August 06, 2025 | 7.62 | 7.67 | 7.67 | 7.74 | 7.59 | 24.2M |
| August 05, 2025 | 7.8 | 7.67 | 7.67 | 7.93 | 7.63 | 40.8M |
| August 04, 2025 | 8.35 | 8.35 | 8.35 | 8.66 | 8.35 | 41.59M |
| August 01, 2025 | 10.01 | 9.28 | 9.28 | 10.38 | 8.75 | 64.51M |
| July 31, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 5.25M |
| July 30, 2025 | 7.84 | 8.58 | 8.58 | 8.58 | 7.68 | 21.44M |
| July 29, 2025 | 7.18 | 7.8 | 7.8 | 7.8 | 7.02 | 11.17M |
| July 28, 2025 | 7.16 | 7.09 | 7.09 | 7.17 | 7.08 | 3.57M |
| July 25, 2025 | 7.1 | 7.17 | 7.17 | 7.19 | 7.04 | 4.43M |
| July 24, 2025 | 7.02 | 7.1 | 7.1 | 7.13 | 7.02 | 3.3M |
| July 23, 2025 | 7.1 | 7.01 | 7.01 | 7.12 | 7.01 | 3.37M |
| July 22, 2025 | 7.23 | 7.1 | 7.1 | 7.24 | 7.08 | 4.78M |
| July 21, 2025 | 7.13 | 7.22 | 7.22 | 7.24 | 7.09 | 7.12M |
| July 18, 2025 | 7.12 | 7.1 | 7.1 | 7.19 | 7.06 | 5.21M |
| July 17, 2025 | 7.14 | 7.1 | 7.1 | 7.17 | 7.06 | 4.47M |
| July 16, 2025 | 6.99 | 7.13 | 7.13 | 7.18 | 6.94 | 6.31M |
| July 15, 2025 | 7.1 | 6.98 | 6.98 | 7.18 | 6.88 | 7.02M |
| July 14, 2025 | 7.12 | 7.21 | 7.21 | 7.21 | 7.08 | 4.75M |
| July 11, 2025 | 7.14 | 7.13 | 7.13 | 7.16 | 7.03 | 3.62M |
| July 10, 2025 | 7.1 | 7.14 | 7.14 | 7.16 | 7.07 | 3.51M |
| July 09, 2025 | 7.12 | 7.12 | 7.12 | 7.21 | 7.1 | 3.52M |
| July 08, 2025 | 7.18 | 7.11 | 7.11 | 7.18 | 7.09 | 3.41M |