8.18
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.16 | 8.18 | 8.18 | 8.33 | 8.11 | 4.64M |
| September 25, 2025 | 8.32 | 8.18 | 8.18 | 8.5 | 8.17 | 4.33M |
| September 24, 2025 | 8.13 | 8.35 | 8.35 | 8.35 | 8.11 | 4.99M |
| September 23, 2025 | 8.29 | 8.2 | 8.2 | 8.33 | 7.85 | 6.86M |
| September 22, 2025 | 8.31 | 8.3 | 8.3 | 8.34 | 8.11 | 4.7M |
| September 19, 2025 | 8.3 | 8.29 | 8.29 | 8.38 | 8.15 | 5.58M |
| September 18, 2025 | 8.6 | 8.29 | 8.29 | 8.71 | 8.25 | 9.21M |
| September 17, 2025 | 8.75 | 8.61 | 8.61 | 8.75 | 8.61 | 4.36M |
| September 16, 2025 | 8.55 | 8.7 | 8.7 | 8.73 | 8.51 | 6.01M |
| September 15, 2025 | 8.81 | 8.55 | 8.55 | 8.81 | 8.5 | 6.71M |
| September 12, 2025 | 8.76 | 8.78 | 8.78 | 8.85 | 8.7 | 5.23M |
| September 11, 2025 | 8.7 | 8.77 | 8.77 | 8.78 | 8.55 | 6.77M |
| September 10, 2025 | 8.8 | 8.76 | 8.76 | 8.92 | 8.69 | 4.17M |
| September 09, 2025 | 8.96 | 8.77 | 8.77 | 8.98 | 8.71 | 5.79M |
| September 08, 2025 | 8.7 | 8.97 | 8.97 | 9.05 | 8.67 | 9.19M |
| September 05, 2025 | 8.79 | 8.7 | 8.7 | 8.84 | 8.52 | 7.2M |
| September 04, 2025 | 8.77 | 8.7 | 8.7 | 8.98 | 8.58 | 7.14M |
| September 03, 2025 | 9.09 | 8.73 | 8.73 | 9.18 | 8.69 | 6.19M |
| September 02, 2025 | 9.3 | 9.08 | 9.08 | 9.36 | 8.94 | 6.21M |
| September 01, 2025 | 9.07 | 9.21 | 9.21 | 9.35 | 8.91 | 7.28M |
| August 29, 2025 | 9.11 | 9.03 | 9.03 | 9.17 | 8.95 | 6.2M |
| August 28, 2025 | 9.4 | 9.11 | 9.11 | 9.44 | 8.74 | 11.38M |
| August 27, 2025 | 9.86 | 9.34 | 9.34 | 9.9 | 9.26 | 16M |
| August 26, 2025 | 9.68 | 9.89 | 9.89 | 10.22 | 9.5 | 16.9M |
| August 25, 2025 | 9.79 | 9.62 | 9.62 | 9.84 | 9.49 | 10.46M |
| August 22, 2025 | 9.68 | 9.73 | 9.73 | 10.08 | 9.66 | 12.98M |
| August 21, 2025 | 9.65 | 9.7 | 9.7 | 9.9 | 9.62 | 8.61M |
| August 20, 2025 | 9.63 | 9.63 | 9.63 | 9.65 | 9.49 | 5.18M |
| August 19, 2025 | 9.57 | 9.67 | 9.67 | 9.95 | 9.43 | 9.08M |
| August 18, 2025 | 9.64 | 9.54 | 9.54 | 9.66 | 9.43 | 7.25M |
| August 15, 2025 | 9.42 | 9.47 | 9.47 | 9.64 | 9.41 | 5.59M |
| August 14, 2025 | 9.79 | 9.44 | 9.44 | 9.79 | 9.4 | 7.6M |
| August 13, 2025 | 9.89 | 9.77 | 9.77 | 9.9 | 9.71 | 4.27M |
| August 12, 2025 | 9.96 | 9.83 | 9.83 | 9.99 | 9.78 | 3.8M |
| August 11, 2025 | 9.73 | 9.95 | 9.95 | 9.98 | 9.63 | 5.98M |
| August 08, 2025 | 9.96 | 9.71 | 9.71 | 9.96 | 9.68 | 4.72M |
| August 07, 2025 | 10.17 | 9.93 | 9.93 | 10.21 | 9.87 | 6.57M |
| August 06, 2025 | 9.85 | 10.17 | 10.17 | 10.29 | 9.81 | 10.61M |
| August 05, 2025 | 9.78 | 9.88 | 9.88 | 9.9 | 9.72 | 7.41M |
| August 04, 2025 | 9.62 | 9.77 | 9.77 | 9.83 | 9.44 | 11.65M |
| August 01, 2025 | 10.04 | 9.59 | 9.59 | 10.16 | 9.58 | 11.65M |
| July 31, 2025 | 10.24 | 10.05 | 10.05 | 10.55 | 9.97 | 8.34M |
| July 30, 2025 | 10.69 | 10.25 | 10.25 | 10.69 | 10.16 | 7.91M |
| July 29, 2025 | 10.82 | 10.65 | 10.65 | 10.9 | 10.32 | 8.99M |
| July 28, 2025 | 11.05 | 10.73 | 10.73 | 11.69 | 10.68 | 11.07M |
| July 25, 2025 | 10.91 | 10.93 | 10.93 | 11.11 | 10.72 | 4.48M |
| July 24, 2025 | 10.96 | 10.77 | 10.77 | 11.13 | 10.72 | 4.78M |
| July 23, 2025 | 10.9 | 10.96 | 10.96 | 11.06 | 10.63 | 4.8M |
| July 22, 2025 | 11.63 | 10.9 | 10.9 | 11.69 | 10.85 | 12.47M |
| July 21, 2025 | 11.45 | 11.63 | 11.63 | 12.5 | 11.39 | 16.19M |
| July 18, 2025 | 11.78 | 11.45 | 11.45 | 11.79 | 11.29 | 10M |
| July 17, 2025 | 10.67 | 11.75 | 11.75 | 12.25 | 10.67 | 15.57M |
| July 16, 2025 | 10.67 | 10.62 | 10.62 | 10.93 | 10.52 | 4.25M |
| July 15, 2025 | 10.98 | 10.49 | 10.49 | 11.1 | 10.33 | 7.33M |
| July 14, 2025 | 11.31 | 11.03 | 10.92 | 11.31 | 10.88 | 7.13M |
| July 11, 2025 | 11.26 | 11.27 | 11.16 | 11.41 | 11.16 | 5.23M |
| July 10, 2025 | 11.29 | 11.28 | 11.17 | 11.36 | 11.12 | 3.26M |
| July 09, 2025 | 11.59 | 11.31 | 11.2 | 11.73 | 11.14 | 7.11M |
| July 08, 2025 | 16.05 | 16.27 | 16.27 | 16.37 | 15.75 | 4.77M |
| July 07, 2025 | 15.84 | 15.9 | 15.9 | 15.96 | 15.23 | 4.51M |