8.38
+0.04(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.31 | 8.38 | 8.38 | 8.43 | 8.23 | 2.44M |
| September 26, 2025 | 8.46 | 8.34 | 8.34 | 8.46 | 8.32 | 2.92M |
| September 25, 2025 | 8.59 | 8.44 | 8.44 | 8.64 | 8.44 | 2.88M |
| September 24, 2025 | 8.46 | 8.58 | 8.58 | 8.72 | 8.43 | 2.91M |
| September 23, 2025 | 8.7 | 8.5 | 8.5 | 8.7 | 8.38 | 4.61M |
| September 22, 2025 | 8.6 | 8.73 | 8.73 | 8.74 | 8.4 | 6.56M |
| September 19, 2025 | 8.93 | 8.59 | 8.59 | 8.99 | 8.57 | 9.25M |
| September 18, 2025 | 9.15 | 8.94 | 8.94 | 9.17 | 8.9 | 6.6M |
| September 17, 2025 | 9.2 | 9.16 | 9.16 | 9.24 | 9.08 | 6.08M |
| September 16, 2025 | 9.25 | 9.24 | 9.24 | 9.3 | 9.15 | 6.44M |
| September 15, 2025 | 9.29 | 9.25 | 9.25 | 9.42 | 9.19 | 9.75M |
| September 12, 2025 | 9.1 | 9.37 | 9.37 | 9.7 | 9.07 | 16.19M |
| September 11, 2025 | 9.1 | 9.06 | 9.06 | 9.1 | 8.92 | 4.02M |
| September 10, 2025 | 9.17 | 9.06 | 9.06 | 9.2 | 9.02 | 5.85M |
| September 09, 2025 | 9.01 | 9.17 | 9.17 | 9.3 | 8.89 | 10.22M |
| September 08, 2025 | 9.02 | 8.98 | 8.98 | 9.04 | 8.91 | 3.83M |
| September 05, 2025 | 8.89 | 8.97 | 8.97 | 8.99 | 8.79 | 2.92M |
| September 04, 2025 | 8.74 | 8.86 | 8.86 | 8.93 | 8.73 | 3.79M |
| September 03, 2025 | 9.06 | 8.74 | 8.74 | 9.06 | 8.73 | 3.62M |
| September 02, 2025 | 9.09 | 8.97 | 8.97 | 9.14 | 8.91 | 4.5M |
| September 01, 2025 | 9.2 | 9.1 | 9.1 | 9.2 | 9.05 | 4.76M |
| August 29, 2025 | 9 | 9.21 | 9.21 | 9.22 | 9 | 8.89M |
| August 28, 2025 | 8.92 | 9 | 9 | 9.02 | 8.59 | 7.15M |
| August 27, 2025 | 9.19 | 8.9 | 8.9 | 9.23 | 8.89 | 7.53M |
| August 26, 2025 | 9.17 | 9.24 | 9.24 | 9.25 | 9.11 | 6.43M |
| August 25, 2025 | 9.16 | 9.16 | 9.16 | 9.18 | 9.07 | 6.44M |
| August 22, 2025 | 9.15 | 9.1 | 9.1 | 9.15 | 9.01 | 5.8M |
| August 21, 2025 | 9.23 | 9.14 | 9.14 | 9.25 | 9.11 | 4.93M |
| August 20, 2025 | 9.11 | 9.24 | 9.24 | 9.26 | 9.06 | 6.2M |
| August 19, 2025 | 9.09 | 9.13 | 9.13 | 9.13 | 9 | 6.94M |
| August 18, 2025 | 9.08 | 9.09 | 9.09 | 9.12 | 9.04 | 7.93M |
| August 15, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 8.96 | 8.12M |
| August 14, 2025 | 9.26 | 9.03 | 9.03 | 9.28 | 9.03 | 7.61M |
| August 13, 2025 | 9.43 | 9.27 | 9.27 | 9.43 | 9.26 | 7.13M |
| August 12, 2025 | 9.38 | 9.38 | 9.38 | 9.43 | 9.31 | 4.89M |
| August 11, 2025 | 9.34 | 9.38 | 9.38 | 9.41 | 9.32 | 5.89M |
| August 08, 2025 | 9.51 | 9.32 | 9.32 | 9.52 | 9.32 | 7.44M |
| August 07, 2025 | 9.68 | 9.53 | 9.53 | 9.71 | 9.5 | 7.91M |
| August 06, 2025 | 9.7 | 9.74 | 9.74 | 9.84 | 9.5 | 11.68M |
| August 05, 2025 | 9.82 | 9.72 | 9.72 | 9.86 | 9.63 | 10.57M |
| August 04, 2025 | 9.41 | 9.82 | 9.82 | 9.94 | 9.35 | 18.23M |
| August 01, 2025 | 9.24 | 9.48 | 9.48 | 9.5 | 9.15 | 8.96M |
| July 31, 2025 | 9.52 | 9.38 | 9.38 | 9.68 | 9.28 | 13.81M |
| July 30, 2025 | 9.2 | 9.52 | 9.52 | 9.58 | 9.12 | 17.34M |
| July 29, 2025 | 9.1 | 9.24 | 9.24 | 9.25 | 9.05 | 10.38M |
| July 28, 2025 | 9.3 | 9.13 | 9.13 | 9.3 | 9.1 | 10.75M |
| July 25, 2025 | 9.5 | 9.26 | 9.26 | 9.58 | 9.26 | 21.31M |
| July 24, 2025 | 9.29 | 9.91 | 9.91 | 10.48 | 9.26 | 40.54M |
| July 23, 2025 | 8.7 | 9.57 | 9.57 | 9.57 | 8.64 | 15.12M |
| July 22, 2025 | 8.56 | 8.7 | 8.7 | 8.77 | 8.48 | 8.57M |
| July 21, 2025 | 8.46 | 8.56 | 8.56 | 8.57 | 8.45 | 5.59M |
| July 18, 2025 | 8.58 | 8.48 | 8.48 | 8.58 | 8.47 | 5.03M |
| July 17, 2025 | 8.38 | 8.62 | 8.62 | 8.63 | 8.34 | 10.5M |
| July 16, 2025 | 8.81 | 8.61 | 8.61 | 9.26 | 8.6 | 19.79M |
| July 15, 2025 | 8.44 | 8.64 | 8.64 | 8.64 | 8.2 | 8.84M |
| July 14, 2025 | 8.44 | 8.49 | 8.49 | 8.53 | 8.43 | 4.58M |
| July 11, 2025 | 8.41 | 8.44 | 8.44 | 8.48 | 8.32 | 5.23M |
| July 10, 2025 | 8.35 | 8.42 | 8.42 | 8.43 | 8.35 | 3.49M |
| July 09, 2025 | 8.38 | 8.37 | 8.37 | 8.46 | 8.34 | 3.83M |
| July 08, 2025 | 8.32 | 8.38 | 8.38 | 8.48 | 8.3 | 6.27M |