8.72
+0.06(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.64 | 8.72 | 8.72 | 8.79 | 8.6 | 3.79M |
| September 25, 2025 | 8.88 | 8.66 | 8.66 | 8.88 | 8.65 | 6.28M |
| September 24, 2025 | 8.68 | 8.94 | 8.94 | 8.94 | 8.65 | 5.73M |
| September 23, 2025 | 8.71 | 8.7 | 8.7 | 8.74 | 8.5 | 5.81M |
| September 22, 2025 | 8.79 | 8.74 | 8.74 | 8.8 | 8.68 | 2.65M |
| September 19, 2025 | 8.82 | 8.8 | 8.8 | 8.86 | 8.71 | 4.14M |
| September 18, 2025 | 9.05 | 8.82 | 8.82 | 9.11 | 8.78 | 7.02M |
| September 17, 2025 | 9.07 | 9.06 | 9.06 | 9.2 | 9.04 | 6.48M |
| September 16, 2025 | 8.98 | 9.08 | 9.08 | 9.08 | 8.87 | 8.41M |
| September 15, 2025 | 8.97 | 8.96 | 8.96 | 9.03 | 8.92 | 4M |
| September 12, 2025 | 9.08 | 9.01 | 9.01 | 9.09 | 9 | 4.24M |
| September 11, 2025 | 9.02 | 9.07 | 9.07 | 9.08 | 8.97 | 4.32M |
| September 10, 2025 | 9.06 | 9.07 | 9.07 | 9.08 | 8.97 | 4.9M |
| September 09, 2025 | 9.08 | 9.07 | 9.07 | 9.1 | 8.98 | 6.52M |
| September 08, 2025 | 9.03 | 9.07 | 9.07 | 9.09 | 8.99 | 6.98M |
| September 05, 2025 | 8.81 | 9.02 | 9.02 | 9.02 | 8.73 | 7.98M |
| September 04, 2025 | 8.7 | 8.79 | 8.79 | 8.9 | 8.67 | 6.54M |
| September 03, 2025 | 8.78 | 8.68 | 8.68 | 8.82 | 8.66 | 5.85M |
| September 02, 2025 | 8.9 | 8.79 | 8.79 | 8.9 | 8.73 | 5.75M |
| September 01, 2025 | 8.77 | 8.89 | 8.89 | 8.9 | 8.67 | 6.2M |
| August 29, 2025 | 8.8 | 8.75 | 8.75 | 8.83 | 8.74 | 5.14M |
| August 28, 2025 | 8.83 | 8.83 | 8.83 | 8.94 | 8.57 | 9.93M |
| August 27, 2025 | 9.11 | 8.87 | 8.87 | 9.19 | 8.85 | 11.73M |
| August 26, 2025 | 9.17 | 9.12 | 9.12 | 9.18 | 9.09 | 8.07M |
| August 25, 2025 | 9.29 | 9.09 | 9.09 | 9.29 | 9.07 | 11.67M |
| August 22, 2025 | 9.35 | 9.18 | 9.18 | 9.4 | 9.13 | 13.71M |
| August 21, 2025 | 9.08 | 9.27 | 9.27 | 9.35 | 9.01 | 21.57M |
| August 20, 2025 | 9.07 | 9.06 | 9.06 | 9.08 | 8.97 | 9.57M |
| August 19, 2025 | 8.89 | 9.04 | 9.04 | 9.07 | 8.87 | 14.07M |
| August 18, 2025 | 8.86 | 8.86 | 8.86 | 8.88 | 8.81 | 6.79M |
| August 15, 2025 | 8.71 | 8.82 | 8.82 | 8.84 | 8.71 | 4.95M |
| August 14, 2025 | 8.87 | 8.75 | 8.75 | 8.87 | 8.74 | 7.15M |
| August 13, 2025 | 8.92 | 8.87 | 8.87 | 8.94 | 8.86 | 6.17M |
| August 12, 2025 | 8.88 | 8.94 | 8.94 | 8.95 | 8.85 | 7.76M |
| August 11, 2025 | 8.82 | 8.91 | 8.91 | 8.95 | 8.71 | 9.67M |
| August 08, 2025 | 8.8 | 8.84 | 8.84 | 8.92 | 8.77 | 9.81M |
| August 07, 2025 | 8.82 | 8.8 | 8.8 | 8.85 | 8.77 | 5.5M |
| August 06, 2025 | 8.85 | 8.83 | 8.83 | 8.85 | 8.76 | 4.89M |
| August 05, 2025 | 8.81 | 8.85 | 8.85 | 8.85 | 8.77 | 5.41M |
| August 04, 2025 | 8.76 | 8.79 | 8.79 | 8.85 | 8.74 | 6.05M |
| August 01, 2025 | 8.68 | 8.84 | 8.84 | 8.84 | 8.68 | 7.12M |
| July 31, 2025 | 8.85 | 8.73 | 8.73 | 8.88 | 8.68 | 9.49M |
| July 30, 2025 | 8.91 | 8.86 | 8.86 | 8.97 | 8.84 | 8.43M |
| July 29, 2025 | 9.05 | 8.94 | 8.94 | 9.07 | 8.87 | 11.78M |
| July 28, 2025 | 9.04 | 9.05 | 9.05 | 9.07 | 8.98 | 8.34M |
| July 25, 2025 | 9.08 | 9.04 | 9.04 | 9.08 | 9.01 | 10.28M |
| July 24, 2025 | 9.14 | 9.1 | 9.1 | 9.14 | 9 | 15.94M |
| July 23, 2025 | 9.18 | 9.12 | 9.12 | 9.22 | 9.07 | 17.23M |
| July 22, 2025 | 9.42 | 9.29 | 9.29 | 9.49 | 9.23 | 25.61M |
| July 21, 2025 | 9.74 | 9.55 | 9.55 | 9.76 | 9.48 | 34.54M |
| July 18, 2025 | 10.18 | 9.98 | 9.98 | 10.3 | 9.7 | 47.34M |
| July 17, 2025 | 10.79 | 10.64 | 10.64 | 11.82 | 10.16 | 68.2M |
| July 16, 2025 | 10.51 | 10.92 | 10.92 | 11.62 | 10 | 53M |
| July 15, 2025 | 10 | 11.1 | 11.1 | 11.31 | 9.91 | 69.57M |
| July 14, 2025 | 9.49 | 10.28 | 10.28 | 10.75 | 9.47 | 55.72M |
| July 11, 2025 | 9.55 | 9.8 | 9.8 | 10.29 | 9.33 | 53.09M |
| July 10, 2025 | 10.85 | 10.22 | 10.22 | 11.13 | 10.22 | 52.67M |
| July 09, 2025 | 10.36 | 11.36 | 11.36 | 11.36 | 10.06 | 71.8M |
| July 08, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 9.85 | 51.14M |
| July 07, 2025 | 9.35 | 9.39 | 9.39 | 9.39 | 9.21 | 16.93M |