8.34
-0.06(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.38 | 8.34 | 8.34 | 8.56 | 8.31 | 14.88M |
| November 06, 2025 | 8.48 | 8.4 | 8.4 | 8.55 | 8.32 | 17.22M |
| November 05, 2025 | 8.48 | 8.49 | 8.49 | 8.59 | 8.45 | 12.6M |
| November 04, 2025 | 8.69 | 8.6 | 8.6 | 8.76 | 8.49 | 14.29M |
| November 03, 2025 | 8.55 | 8.7 | 8.7 | 8.75 | 8.35 | 17.95M |
| October 31, 2025 | 8.5 | 8.55 | 8.55 | 8.62 | 8.44 | 15.05M |
| October 30, 2025 | 8.75 | 8.48 | 8.48 | 8.86 | 8.48 | 21.25M |
| October 29, 2025 | 8.45 | 8.64 | 8.64 | 8.84 | 8.29 | 28.21M |
| October 28, 2025 | 8.98 | 8.4 | 8.4 | 8.98 | 8.37 | 42.34M |
| October 27, 2025 | 8.8 | 9.13 | 9.13 | 9.22 | 8.71 | 32.61M |
| October 24, 2025 | 9.02 | 8.87 | 8.87 | 9.07 | 8.75 | 30.22M |
| October 23, 2025 | 9.11 | 9.07 | 9.07 | 9.19 | 8.81 | 41.13M |
| October 22, 2025 | 9.26 | 8.94 | 8.94 | 9.39 | 8.85 | 51.08M |
| October 21, 2025 | 8.2 | 9.02 | 9.02 | 9.02 | 8.15 | 35.39M |
| October 20, 2025 | 8.23 | 8.2 | 8.2 | 8.34 | 8.14 | 14.39M |
| October 17, 2025 | 8.54 | 8.2 | 8.2 | 8.64 | 8.16 | 20.99M |
| October 16, 2025 | 8.48 | 8.54 | 8.54 | 8.79 | 8.41 | 25.86M |
| October 15, 2025 | 8.51 | 8.5 | 8.5 | 8.58 | 8.4 | 24.26M |
| October 14, 2025 | 8.4 | 8.49 | 8.49 | 8.93 | 8.37 | 44.21M |
| October 13, 2025 | 8.1 | 8.3 | 8.3 | 8.36 | 8 | 28.34M |
| October 10, 2025 | 8.11 | 8.25 | 8.25 | 8.34 | 8.07 | 25.53M |
| October 09, 2025 | 8.02 | 8.09 | 8.09 | 8.13 | 7.93 | 18.55M |
| September 30, 2025 | 8.12 | 8.02 | 8.02 | 8.15 | 7.99 | 17.24M |
| September 29, 2025 | 8.15 | 8.07 | 8.07 | 8.18 | 7.88 | 21.94M |
| September 26, 2025 | 8.23 | 8.2 | 8.2 | 8.37 | 8.11 | 18.89M |
| September 25, 2025 | 8.48 | 8.27 | 8.27 | 8.49 | 8.26 | 18.18M |
| September 24, 2025 | 8.46 | 8.47 | 8.47 | 8.6 | 8.32 | 18.7M |
| September 23, 2025 | 9.32 | 8.48 | 8.48 | 9.32 | 8.37 | 31.01M |
| September 22, 2025 | 9.16 | 8.77 | 8.77 | 9.16 | 8.74 | 34.32M |
| September 19, 2025 | 9.32 | 9.17 | 9.17 | 9.33 | 9.02 | 34.05M |
| September 18, 2025 | 9.09 | 9.34 | 9.34 | 9.78 | 8.97 | 63.13M |
| September 17, 2025 | 9.36 | 9.08 | 9.08 | 9.42 | 9.06 | 36.53M |
| September 16, 2025 | 9.47 | 9.36 | 9.36 | 9.56 | 9.2 | 45.3M |
| September 15, 2025 | 9.09 | 9.47 | 9.47 | 10 | 9.09 | 57.15M |
| September 12, 2025 | 9.49 | 9.26 | 9.26 | 9.65 | 9.16 | 51.94M |
| September 11, 2025 | 9.56 | 9.22 | 9.22 | 9.7 | 9.02 | 80.42M |
| September 10, 2025 | 8.4 | 9.28 | 9.28 | 9.28 | 8.37 | 56.39M |
| September 09, 2025 | 8 | 8.37 | 8.37 | 8.45 | 8 | 42.51M |
| September 08, 2025 | 7.99 | 8.3 | 8.3 | 8.43 | 7.96 | 59.16M |
| September 05, 2025 | 8 | 8.04 | 8.04 | 8.14 | 7.61 | 55.08M |
| September 04, 2025 | 7.97 | 8.03 | 8.03 | 8.15 | 7.87 | 52.81M |
| September 03, 2025 | 7.94 | 7.93 | 7.93 | 8.07 | 7.78 | 51.09M |
| September 02, 2025 | 8.16 | 7.89 | 7.89 | 8.32 | 7.8 | 82.83M |
| September 01, 2025 | 8.4 | 8.35 | 8.35 | 9.11 | 7.99 | 133.22M |
| August 29, 2025 | 8.35 | 8.77 | 8.77 | 9.27 | 8.19 | 135.55M |
| August 28, 2025 | 8.05 | 8.43 | 8.43 | 8.43 | 7.93 | 74.72M |
| August 27, 2025 | 7.04 | 7.66 | 7.66 | 7.66 | 7 | 48.73M |
| August 26, 2025 | 6.84 | 6.96 | 6.96 | 7.02 | 6.81 | 14.15M |
| August 25, 2025 | 6.84 | 6.85 | 6.85 | 6.96 | 6.83 | 14.97M |
| August 22, 2025 | 6.85 | 6.84 | 6.84 | 6.88 | 6.74 | 15.5M |
| August 21, 2025 | 6.87 | 6.85 | 6.85 | 6.9 | 6.82 | 13.99M |
| August 20, 2025 | 6.73 | 6.85 | 6.85 | 6.87 | 6.68 | 15.8M |
| August 19, 2025 | 6.74 | 6.72 | 6.72 | 6.77 | 6.69 | 10.02M |
| August 18, 2025 | 6.7 | 6.74 | 6.74 | 6.85 | 6.67 | 15.27M |
| August 15, 2025 | 6.74 | 6.69 | 6.69 | 6.78 | 6.63 | 15.98M |
| August 14, 2025 | 6.86 | 6.74 | 6.74 | 6.91 | 6.73 | 12.91M |
| August 13, 2025 | 6.72 | 6.88 | 6.88 | 6.9 | 6.66 | 20.25M |
| August 12, 2025 | 6.66 | 6.69 | 6.69 | 6.79 | 6.66 | 8.82M |
| August 11, 2025 | 6.68 | 6.67 | 6.67 | 6.69 | 6.59 | 8.41M |
| August 08, 2025 | 6.63 | 6.68 | 6.68 | 6.69 | 6.59 | 7.95M |