8.82
+0.22(+2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.55 | 8.82 | 8.82 | 8.85 | 8.5 | 2.99M |
| September 26, 2025 | 8.63 | 8.6 | 8.6 | 8.68 | 8.48 | 1.9M |
| September 25, 2025 | 8.7 | 8.64 | 8.63 | 8.76 | 8.6 | 1.72M |
| September 24, 2025 | 8.55 | 8.7 | 8.69 | 8.77 | 8.45 | 2.55M |
| September 23, 2025 | 8.61 | 8.54 | 8.53 | 8.67 | 8.23 | 2.51M |
| September 22, 2025 | 8.79 | 8.68 | 8.67 | 8.79 | 8.56 | 1.55M |
| September 19, 2025 | 8.76 | 8.73 | 8.73 | 8.86 | 8.59 | 2.92M |
| September 18, 2025 | 9.05 | 8.78 | 8.78 | 9.06 | 8.71 | 3.38M |
| September 17, 2025 | 9.01 | 9.04 | 9.04 | 9.14 | 8.92 | 3.2M |
| September 16, 2025 | 8.85 | 8.99 | 8.99 | 9.01 | 8.83 | 2.67M |
| September 15, 2025 | 8.87 | 8.84 | 8.84 | 8.87 | 8.76 | 1.45M |
| September 12, 2025 | 8.95 | 8.85 | 8.85 | 8.95 | 8.82 | 2.15M |
| September 11, 2025 | 8.9 | 8.9 | 8.9 | 8.93 | 8.73 | 2.44M |
| September 10, 2025 | 8.85 | 8.9 | 8.9 | 8.93 | 8.81 | 2.01M |
| September 09, 2025 | 8.97 | 8.85 | 8.85 | 8.99 | 8.77 | 2.24M |
| September 08, 2025 | 8.8 | 8.95 | 8.95 | 8.96 | 8.72 | 2.82M |
| September 05, 2025 | 8.7 | 8.76 | 8.76 | 8.76 | 8.6 | 2.48M |
| September 04, 2025 | 8.57 | 8.64 | 8.64 | 8.72 | 8.51 | 3.33M |
| September 03, 2025 | 8.88 | 8.62 | 8.62 | 8.9 | 8.51 | 2.79M |
| September 02, 2025 | 8.86 | 8.88 | 8.88 | 8.93 | 8.63 | 3.43M |
| September 01, 2025 | 8.78 | 8.91 | 8.91 | 8.92 | 8.78 | 3.01M |
| August 29, 2025 | 8.9 | 8.82 | 8.82 | 8.95 | 8.77 | 3.61M |
| August 28, 2025 | 8.95 | 8.87 | 8.87 | 9.15 | 8.58 | 6.45M |
| August 27, 2025 | 9.49 | 9.02 | 9.02 | 9.49 | 8.85 | 6.05M |
| August 26, 2025 | 9.18 | 9.49 | 9.49 | 9.62 | 9.15 | 6.03M |
| August 25, 2025 | 9.17 | 9.2 | 9.2 | 9.31 | 9.16 | 3.5M |
| August 22, 2025 | 9.2 | 9.17 | 9.17 | 9.21 | 9.09 | 2.65M |
| August 21, 2025 | 9.33 | 9.21 | 9.21 | 9.33 | 9.19 | 2.17M |
| August 20, 2025 | 9.15 | 9.27 | 9.27 | 9.28 | 9.11 | 2.5M |
| August 19, 2025 | 9.2 | 9.21 | 9.21 | 9.28 | 9.09 | 3.12M |
| August 18, 2025 | 9.13 | 9.17 | 9.17 | 9.25 | 9.11 | 3.71M |
| August 15, 2025 | 9.1 | 9.12 | 9.12 | 9.18 | 9.06 | 2.75M |
| August 14, 2025 | 9.26 | 9.04 | 9.04 | 9.34 | 9.02 | 3.88M |
| August 13, 2025 | 9.32 | 9.27 | 9.27 | 9.41 | 9.22 | 3.83M |
| August 12, 2025 | 9.59 | 9.36 | 9.36 | 9.67 | 9.3 | 4.79M |
| August 11, 2025 | 9.72 | 9.59 | 9.59 | 9.8 | 9.47 | 8.91M |
| August 08, 2025 | 9.09 | 9.48 | 9.48 | 9.58 | 9.03 | 8.83M |
| August 07, 2025 | 9.1 | 9.05 | 9.05 | 9.18 | 9.03 | 2.51M |
| August 06, 2025 | 9.09 | 9.12 | 9.12 | 9.16 | 9.02 | 3.3M |
| August 05, 2025 | 9.01 | 9.07 | 9.07 | 9.18 | 9.01 | 4.26M |
| August 04, 2025 | 8.89 | 9.09 | 9.09 | 9.11 | 8.81 | 3.66M |
| August 01, 2025 | 8.68 | 8.94 | 8.94 | 9.06 | 8.62 | 5.47M |
| July 31, 2025 | 8.7 | 8.63 | 8.63 | 8.76 | 8.55 | 4.2M |
| July 30, 2025 | 8.82 | 8.72 | 8.72 | 8.85 | 8.65 | 3.26M |
| July 29, 2025 | 8.87 | 8.82 | 8.82 | 8.87 | 8.74 | 3.32M |
| July 28, 2025 | 8.83 | 8.83 | 8.83 | 8.86 | 8.74 | 2.72M |
| July 25, 2025 | 8.82 | 8.77 | 8.77 | 8.84 | 8.7 | 2.36M |
| July 24, 2025 | 8.82 | 8.8 | 8.8 | 8.86 | 8.75 | 2.33M |
| July 23, 2025 | 8.93 | 8.78 | 8.78 | 8.95 | 8.75 | 3.13M |
| July 22, 2025 | 8.78 | 8.88 | 8.88 | 9.12 | 8.75 | 5.36M |
| July 21, 2025 | 8.57 | 8.81 | 8.81 | 8.82 | 8.53 | 3.97M |
| July 18, 2025 | 8.41 | 8.55 | 8.55 | 8.55 | 8.37 | 2.89M |
| July 17, 2025 | 8.62 | 8.41 | 8.41 | 8.62 | 8.4 | 3.76M |
| July 16, 2025 | 8.47 | 8.53 | 8.53 | 8.54 | 8.43 | 2.61M |
| July 15, 2025 | 8.61 | 8.45 | 8.45 | 8.61 | 8.37 | 3.72M |
| July 14, 2025 | 8.58 | 8.58 | 8.58 | 8.63 | 8.52 | 2.78M |
| July 11, 2025 | 8.45 | 8.53 | 8.53 | 8.56 | 8.45 | 2.09M |
| July 10, 2025 | 8.41 | 8.5 | 8.5 | 8.53 | 8.38 | 3.05M |
| July 09, 2025 | 8.3 | 8.44 | 8.44 | 8.48 | 8.3 | 2.51M |
| July 08, 2025 | 8.35 | 8.33 | 8.33 | 8.36 | 8.29 | 2.11M |