8.03
+0.08(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.95 | 8.03 | 8.03 | 8.05 | 7.92 | 30.15M |
| November 06, 2025 | 7.9 | 7.95 | 7.95 | 7.98 | 7.9 | 24.24M |
| November 05, 2025 | 7.84 | 7.92 | 7.92 | 7.95 | 7.83 | 25.86M |
| November 04, 2025 | 7.9 | 7.88 | 7.88 | 7.92 | 7.84 | 27.7M |
| November 03, 2025 | 7.91 | 7.91 | 7.91 | 7.93 | 7.79 | 44.05M |
| October 31, 2025 | 8.14 | 7.89 | 7.89 | 8.14 | 7.89 | 94.79M |
| October 30, 2025 | 8.16 | 8.25 | 8.25 | 8.31 | 8.15 | 43.73M |
| October 29, 2025 | 8.21 | 8.19 | 8.19 | 8.21 | 8.09 | 27.42M |
| October 28, 2025 | 8.24 | 8.18 | 8.18 | 8.26 | 8.18 | 23.44M |
| October 27, 2025 | 8.24 | 8.25 | 8.25 | 8.3 | 8.2 | 28.48M |
| October 24, 2025 | 8.3 | 8.22 | 8.22 | 8.34 | 8.21 | 25.74M |
| October 23, 2025 | 8.26 | 8.3 | 8.3 | 8.31 | 8.16 | 31.63M |
| October 22, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.19 | 23.93M |
| October 21, 2025 | 8.13 | 8.28 | 8.28 | 8.28 | 8.12 | 38.38M |
| October 20, 2025 | 8.17 | 8.1 | 8.1 | 8.18 | 8.06 | 25.45M |
| October 17, 2025 | 8.24 | 8.11 | 8.11 | 8.27 | 8.1 | 32.64M |
| October 16, 2025 | 8.22 | 8.24 | 8.24 | 8.27 | 8.18 | 24.46M |
| October 15, 2025 | 8.26 | 8.27 | 8.27 | 8.29 | 8.15 | 33.91M |
| October 14, 2025 | 8.3 | 8.24 | 8.24 | 8.37 | 8.23 | 40.62M |
| October 13, 2025 | 8.07 | 8.27 | 8.27 | 8.3 | 8.07 | 56.95M |
| October 10, 2025 | 8.35 | 8.38 | 8.38 | 8.5 | 8.31 | 61.87M |
| October 09, 2025 | 8.29 | 8.38 | 8.38 | 8.38 | 8.21 | 62.47M |
| September 30, 2025 | 8.16 | 8.29 | 8.29 | 8.35 | 8.12 | 87.4M |
| September 29, 2025 | 7.97 | 8.05 | 8.05 | 8.07 | 7.89 | 37.2M |
| September 26, 2025 | 7.83 | 7.99 | 7.99 | 8.07 | 7.83 | 55.17M |
| September 25, 2025 | 7.81 | 7.86 | 7.86 | 8.02 | 7.77 | 48.2M |
| September 24, 2025 | 7.71 | 7.82 | 7.82 | 7.83 | 7.71 | 21.69M |
| September 23, 2025 | 7.81 | 7.75 | 7.75 | 7.86 | 7.67 | 30.29M |
| September 22, 2025 | 7.79 | 7.83 | 7.83 | 7.93 | 7.79 | 28.35M |
| September 19, 2025 | 7.79 | 7.89 | 7.89 | 7.9 | 7.76 | 32.29M |
| September 18, 2025 | 7.92 | 7.79 | 7.79 | 7.95 | 7.77 | 41.9M |
| September 17, 2025 | 7.91 | 7.95 | 7.95 | 8 | 7.88 | 35.3M |
| September 16, 2025 | 7.94 | 7.92 | 7.92 | 7.96 | 7.86 | 28.81M |
| September 15, 2025 | 8.02 | 7.93 | 7.93 | 8.06 | 7.92 | 32.13M |
| September 12, 2025 | 7.94 | 8.04 | 8.04 | 8.17 | 7.9 | 61.11M |
| September 11, 2025 | 7.84 | 7.94 | 7.94 | 7.94 | 7.81 | 39.36M |
| September 10, 2025 | 7.91 | 7.86 | 7.86 | 7.92 | 7.81 | 38.58M |
| September 09, 2025 | 7.92 | 7.9 | 7.9 | 7.94 | 7.83 | 28.77M |
| September 08, 2025 | 7.87 | 7.94 | 7.94 | 7.95 | 7.86 | 35.8M |
| September 05, 2025 | 7.83 | 7.87 | 7.87 | 7.88 | 7.79 | 32.26M |
| September 04, 2025 | 7.82 | 7.82 | 7.82 | 7.84 | 7.74 | 45.85M |
| September 03, 2025 | 7.93 | 7.81 | 7.81 | 7.97 | 7.72 | 48.53M |
| September 02, 2025 | 8.05 | 7.93 | 7.93 | 8.1 | 7.88 | 61M |
| September 01, 2025 | 8.12 | 8.07 | 8.07 | 8.14 | 8.03 | 51.59M |
| August 29, 2025 | 8.22 | 8.14 | 8.14 | 8.27 | 8.1 | 65.49M |
| August 28, 2025 | 8.11 | 8.21 | 8.21 | 8.26 | 8.01 | 67.48M |
| August 27, 2025 | 8.3 | 8.11 | 8.11 | 8.31 | 8.1 | 54.13M |
| August 26, 2025 | 8.24 | 8.28 | 8.28 | 8.32 | 8.16 | 64.59M |
| August 25, 2025 | 8.18 | 8.22 | 8.22 | 8.23 | 8.14 | 62.91M |
| August 22, 2025 | 8.17 | 8.15 | 8.15 | 8.19 | 8.07 | 52.38M |
| August 21, 2025 | 8.08 | 8.15 | 8.15 | 8.22 | 8.08 | 76.92M |
| August 20, 2025 | 8.03 | 8.07 | 8.07 | 8.08 | 8.02 | 44.79M |
| August 19, 2025 | 8.07 | 8.06 | 8.06 | 8.09 | 8.03 | 37.21M |
| August 18, 2025 | 8.1 | 8.07 | 8.07 | 8.12 | 8.05 | 49.8M |
| August 15, 2025 | 8.01 | 8.1 | 8.1 | 8.15 | 8 | 77.91M |
| August 14, 2025 | 8.16 | 8 | 8 | 8.17 | 7.98 | 51.07M |
| August 13, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.14 | 37.38M |
| August 12, 2025 | 8.16 | 8.18 | 8.18 | 8.18 | 8.13 | 28.04M |
| August 11, 2025 | 8.2 | 8.16 | 8.16 | 8.22 | 8.14 | 35.79M |
| August 08, 2025 | 8.14 | 8.18 | 8.18 | 8.21 | 8.13 | 27.39M |