8.89
+0.02(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.91 | 8.89 | 8.89 | 9.05 | 8.59 | 2.27M |
| September 25, 2025 | 8.83 | 8.87 | 8.87 | 9.08 | 8.8 | 2.78M |
| September 24, 2025 | 8.72 | 8.84 | 8.84 | 8.96 | 8.63 | 3.04M |
| September 23, 2025 | 9.01 | 8.75 | 8.75 | 9.01 | 8.36 | 4.86M |
| September 22, 2025 | 9.18 | 8.97 | 8.97 | 9.18 | 8.82 | 2.28M |
| September 19, 2025 | 9.07 | 9.09 | 9.09 | 9.12 | 8.91 | 2.57M |
| September 18, 2025 | 9.07 | 9.04 | 9.04 | 9.22 | 8.98 | 3.42M |
| September 17, 2025 | 9.07 | 9.04 | 9.04 | 9.13 | 8.9 | 1.96M |
| September 16, 2025 | 9.02 | 9.06 | 9.06 | 9.1 | 8.9 | 1.84M |
| September 15, 2025 | 9 | 8.98 | 8.98 | 9.13 | 8.94 | 2.18M |
| September 12, 2025 | 9.16 | 8.98 | 8.98 | 9.16 | 8.93 | 2.18M |
| September 11, 2025 | 9.05 | 9.14 | 9.14 | 9.15 | 8.9 | 2.42M |
| September 10, 2025 | 9.36 | 9.06 | 9.06 | 9.38 | 8.99 | 3.51M |
| September 09, 2025 | 9.28 | 9.26 | 9.26 | 9.35 | 9.08 | 4.97M |
| September 08, 2025 | 8.78 | 9.27 | 9.27 | 9.54 | 8.77 | 5.44M |
| September 05, 2025 | 8.58 | 8.62 | 8.62 | 8.7 | 8.42 | 2.88M |
| September 04, 2025 | 8.49 | 8.47 | 8.47 | 8.78 | 8.42 | 3.23M |
| September 03, 2025 | 8.59 | 8.45 | 8.45 | 8.63 | 8.38 | 2.62M |
| September 02, 2025 | 8.71 | 8.59 | 8.59 | 8.79 | 8.3 | 3.87M |
| September 01, 2025 | 8.8 | 8.71 | 8.71 | 8.98 | 8.65 | 3.61M |
| August 29, 2025 | 9.09 | 8.8 | 8.8 | 9.12 | 8.72 | 3.62M |
| August 28, 2025 | 9.09 | 9.13 | 9.13 | 9.26 | 8.68 | 5.86M |
| August 27, 2025 | 9.59 | 9.02 | 9.02 | 9.72 | 9 | 5.38M |
| August 26, 2025 | 9.33 | 9.6 | 9.6 | 9.69 | 9.21 | 3.75M |
| August 25, 2025 | 9.62 | 9.34 | 9.34 | 9.72 | 9.33 | 3.84M |
| August 22, 2025 | 9.77 | 9.66 | 9.66 | 9.78 | 9.54 | 2.89M |
| August 21, 2025 | 9.79 | 9.74 | 9.74 | 9.96 | 9.71 | 3.21M |
| August 20, 2025 | 9.71 | 9.75 | 9.75 | 9.75 | 9.61 | 2.05M |
| August 19, 2025 | 9.66 | 9.71 | 9.71 | 9.78 | 9.53 | 2.75M |
| August 18, 2025 | 9.8 | 9.66 | 9.66 | 9.93 | 9.61 | 3.15M |
| August 15, 2025 | 9.6 | 9.8 | 9.8 | 9.98 | 9.52 | 3.45M |
| August 14, 2025 | 9.89 | 9.55 | 9.55 | 9.91 | 9.45 | 3.19M |
| August 13, 2025 | 10.12 | 9.83 | 9.83 | 10.31 | 9.76 | 3.45M |
| August 12, 2025 | 10.41 | 10.06 | 10.06 | 10.44 | 10.03 | 3.11M |
| August 11, 2025 | 9.98 | 10.31 | 10.31 | 10.45 | 9.89 | 6.34M |
| August 08, 2025 | 9.8 | 9.88 | 9.88 | 9.98 | 9.68 | 2.59M |
| August 07, 2025 | 9.78 | 9.81 | 9.81 | 9.94 | 9.67 | 4.41M |
| August 06, 2025 | 9.73 | 9.67 | 9.67 | 9.78 | 9.53 | 3.07M |
| August 05, 2025 | 9.53 | 9.72 | 9.72 | 9.76 | 9.5 | 4.02M |
| August 04, 2025 | 9.33 | 9.53 | 9.53 | 9.55 | 9.2 | 2.87M |
| August 01, 2025 | 9.02 | 9.3 | 9.3 | 9.33 | 8.94 | 3.33M |
| July 31, 2025 | 9.18 | 8.97 | 8.97 | 9.23 | 8.89 | 2.23M |
| July 30, 2025 | 9.13 | 9.1 | 9.1 | 9.29 | 8.96 | 2.75M |
| July 29, 2025 | 9.22 | 9.09 | 9.09 | 9.28 | 8.96 | 2.04M |
| July 28, 2025 | 9.15 | 9.2 | 9.2 | 9.32 | 9.04 | 2.13M |
| July 25, 2025 | 9.18 | 9.15 | 9.15 | 9.23 | 9.02 | 2.5M |
| July 24, 2025 | 9.07 | 9.14 | 9.14 | 9.21 | 9.02 | 1.91M |
| July 23, 2025 | 9.1 | 9.06 | 9.06 | 9.22 | 8.98 | 2.08M |
| July 22, 2025 | 9.17 | 9.12 | 9.12 | 9.23 | 8.89 | 2.95M |
| July 21, 2025 | 8.69 | 9.09 | 9.09 | 9.35 | 8.69 | 3.99M |
| July 18, 2025 | 8.49 | 8.63 | 8.63 | 8.66 | 8.36 | 2.3M |
| July 17, 2025 | 8.39 | 8.45 | 8.45 | 8.49 | 8.31 | 1.21M |
| July 16, 2025 | 8.26 | 8.35 | 8.35 | 8.44 | 8.22 | 1.49M |
| July 15, 2025 | 8.54 | 8.26 | 8.26 | 8.56 | 8.16 | 2.26M |
| July 14, 2025 | 8.53 | 8.54 | 8.54 | 8.58 | 8.41 | 1.98M |
| July 11, 2025 | 8.5 | 8.49 | 8.49 | 8.75 | 8.35 | 3.45M |
| July 10, 2025 | 8.33 | 8.5 | 8.5 | 8.54 | 8.22 | 2.43M |
| July 09, 2025 | 8.39 | 8.31 | 8.31 | 8.42 | 8.05 | 2.72M |
| July 08, 2025 | 8.27 | 8.3 | 8.3 | 8.33 | 8.13 | 2.04M |
| July 07, 2025 | 8.31 | 8.28 | 8.28 | 8.36 | 8.02 | 2.47M |