8.54
+0.04(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.5 | 8.54 | 8.54 | 8.65 | 8.38 | 13.43M |
| September 26, 2025 | 8.7 | 8.5 | 8.5 | 8.85 | 8.48 | 16.43M |
| September 25, 2025 | 8.65 | 8.73 | 8.73 | 9.08 | 8.63 | 23.32M |
| September 24, 2025 | 8.62 | 8.62 | 8.62 | 8.74 | 8.49 | 14.98M |
| September 23, 2025 | 8.68 | 8.66 | 8.66 | 8.76 | 8.36 | 19.38M |
| September 22, 2025 | 8.73 | 8.71 | 8.71 | 8.91 | 8.63 | 13.51M |
| September 19, 2025 | 9.04 | 8.76 | 8.76 | 9.06 | 8.71 | 18.57M |
| September 18, 2025 | 9.29 | 9.04 | 9.04 | 9.43 | 8.89 | 29.05M |
| September 17, 2025 | 9.1 | 9.26 | 9.26 | 9.37 | 9.01 | 24.7M |
| September 16, 2025 | 8.91 | 9.09 | 9.09 | 9.15 | 8.89 | 21.04M |
| September 15, 2025 | 8.76 | 8.87 | 8.87 | 9.28 | 8.76 | 23.02M |
| September 12, 2025 | 8.8 | 8.84 | 8.84 | 8.96 | 8.73 | 16.43M |
| September 11, 2025 | 8.6 | 8.88 | 8.88 | 8.97 | 8.44 | 21.72M |
| September 10, 2025 | 8.9 | 8.65 | 8.65 | 9.12 | 8.61 | 21.84M |
| September 09, 2025 | 9.11 | 8.9 | 8.9 | 9.3 | 8.85 | 17.44M |
| September 08, 2025 | 8.95 | 9.1 | 9.1 | 9.29 | 8.89 | 21M |
| September 05, 2025 | 8.96 | 9.03 | 9.03 | 9.05 | 8.75 | 22.37M |
| September 04, 2025 | 9.3 | 8.79 | 8.79 | 9.47 | 8.6 | 35.11M |
| September 03, 2025 | 9.65 | 9.25 | 9.25 | 9.7 | 9.16 | 26.99M |
| September 02, 2025 | 9.71 | 9.61 | 9.61 | 9.84 | 9.27 | 47.52M |
| September 01, 2025 | 9.1 | 9.71 | 9.71 | 10.48 | 9.04 | 66.17M |
| August 29, 2025 | 9.37 | 9 | 9 | 9.45 | 8.9 | 45.13M |
| August 28, 2025 | 9.88 | 9.37 | 9.37 | 10.2 | 9.02 | 88.56M |
| August 27, 2025 | 8.49 | 10.2 | 10.2 | 10.2 | 8.49 | 65.11M |
| August 26, 2025 | 8.5 | 8.5 | 8.5 | 8.63 | 8.43 | 15.84M |
| August 25, 2025 | 8.52 | 8.52 | 8.52 | 8.62 | 8.4 | 25.97M |
| August 22, 2025 | 8.26 | 8.53 | 8.53 | 8.65 | 8.23 | 29.69M |
| August 21, 2025 | 8.35 | 8.28 | 8.28 | 8.46 | 8.21 | 14.43M |
| August 20, 2025 | 8.34 | 8.33 | 8.33 | 8.4 | 8.17 | 13.78M |
| August 19, 2025 | 8.43 | 8.4 | 8.4 | 8.51 | 8.26 | 18.08M |
| August 18, 2025 | 8.25 | 8.42 | 8.42 | 8.49 | 8.22 | 22.95M |
| August 15, 2025 | 7.95 | 8.25 | 8.25 | 8.25 | 7.94 | 18.23M |
| August 14, 2025 | 8.3 | 7.96 | 7.96 | 8.3 | 7.92 | 25.06M |
| August 13, 2025 | 8.29 | 8.27 | 8.27 | 8.5 | 8.24 | 22.26M |
| August 12, 2025 | 8.55 | 8.29 | 8.29 | 8.59 | 8.16 | 24.49M |
| August 11, 2025 | 8.13 | 8.61 | 8.61 | 8.75 | 8.1 | 33.01M |
| August 08, 2025 | 8.21 | 8.1 | 8.1 | 8.24 | 8.02 | 18.65M |
| August 07, 2025 | 8.38 | 8.2 | 8.2 | 8.52 | 8.12 | 29.89M |
| August 06, 2025 | 8.35 | 8.38 | 8.38 | 8.45 | 8.28 | 24.68M |
| August 05, 2025 | 8.19 | 8.38 | 8.38 | 8.38 | 8.01 | 34.29M |
| August 04, 2025 | 7.72 | 8.19 | 8.19 | 8.47 | 7.72 | 49.23M |
| August 01, 2025 | 7.56 | 7.56 | 7.56 | 7.69 | 7.5 | 11.8M |
| July 31, 2025 | 7.72 | 7.59 | 7.59 | 7.86 | 7.55 | 16.24M |
| July 30, 2025 | 7.82 | 7.77 | 7.77 | 7.82 | 7.65 | 18.28M |
| July 29, 2025 | 7.57 | 7.84 | 7.84 | 8.04 | 7.57 | 27.27M |
| July 28, 2025 | 7.52 | 7.61 | 7.61 | 7.65 | 7.49 | 13.1M |
| July 25, 2025 | 7.44 | 7.5 | 7.5 | 7.52 | 7.36 | 11.12M |
| July 24, 2025 | 7.37 | 7.46 | 7.46 | 7.61 | 7.37 | 13.39M |
| July 23, 2025 | 7.42 | 7.39 | 7.39 | 7.48 | 7.36 | 12.04M |
| July 22, 2025 | 7.56 | 7.43 | 7.43 | 7.65 | 7.41 | 15.58M |
| July 21, 2025 | 7.58 | 7.6 | 7.6 | 7.69 | 7.52 | 15.28M |
| July 18, 2025 | 7.58 | 7.58 | 7.58 | 7.82 | 7.49 | 18.13M |
| July 17, 2025 | 7.46 | 7.57 | 7.57 | 7.59 | 7.39 | 16.4M |
| July 16, 2025 | 7.39 | 7.47 | 7.47 | 7.69 | 7.35 | 19.05M |
| July 15, 2025 | 7.53 | 7.39 | 7.39 | 7.54 | 7.33 | 18.26M |
| July 14, 2025 | 7.17 | 7.53 | 7.53 | 7.79 | 7.17 | 31.09M |
| July 11, 2025 | 7.18 | 7.22 | 7.22 | 7.26 | 7.11 | 10.13M |
| July 10, 2025 | 7.23 | 7.19 | 7.19 | 7.3 | 7.14 | 10.01M |
| July 09, 2025 | 7.33 | 7.23 | 7.23 | 7.42 | 7.23 | 12.84M |
| July 08, 2025 | 7.21 | 7.33 | 7.33 | 7.38 | 7.16 | 16.11M |