8.30
+0.2(+2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.1 | 8.3 | 8.3 | 8.35 | 8.06 | 28.45M |
| November 06, 2025 | 8.2 | 8.1 | 8.1 | 8.2 | 8.09 | 13.08M |
| November 05, 2025 | 8.1 | 8.19 | 8.19 | 8.21 | 8.02 | 17.17M |
| November 04, 2025 | 8.11 | 8.18 | 8.18 | 8.21 | 8.07 | 21.12M |
| November 03, 2025 | 8.05 | 8.11 | 8.11 | 8.12 | 8 | 15.26M |
| October 31, 2025 | 8 | 8.05 | 8.05 | 8.11 | 7.95 | 15.45M |
| October 30, 2025 | 8.22 | 8 | 8 | 8.23 | 7.98 | 24.31M |
| October 29, 2025 | 8.15 | 8.22 | 8.22 | 8.23 | 8.06 | 22.45M |
| October 28, 2025 | 8.33 | 8.19 | 8.19 | 8.4 | 8.17 | 31M |
| October 27, 2025 | 8.36 | 8.42 | 8.42 | 8.45 | 8.25 | 39.34M |
| October 24, 2025 | 8.61 | 8.36 | 8.36 | 8.67 | 8.32 | 49.41M |
| October 23, 2025 | 9 | 8.69 | 8.69 | 9.46 | 8.69 | 66.66M |
| October 22, 2025 | 9.72 | 9.66 | 9.66 | 10.21 | 9.66 | 66.2M |
| October 21, 2025 | 11 | 10.73 | 10.73 | 11.51 | 9.79 | 115.33M |
| October 20, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 8.78 | 94.2M |
| October 17, 2025 | 9.34 | 9.76 | 9.76 | 9.76 | 9.34 | 54.38M |
| October 16, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8 | 62.35M |
| October 15, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.69 | 37.85M |
| October 14, 2025 | 6.67 | 7.33 | 7.33 | 7.33 | 6.65 | 10.96M |
| October 13, 2025 | 6.57 | 6.66 | 6.66 | 6.74 | 6.43 | 4.93M |
| October 10, 2025 | 6.6 | 6.73 | 6.73 | 6.75 | 6.56 | 5.15M |
| October 09, 2025 | 6.56 | 6.6 | 6.6 | 6.63 | 6.51 | 5.3M |
| September 30, 2025 | 6.58 | 6.56 | 6.56 | 6.6 | 6.53 | 2.52M |
| September 29, 2025 | 6.46 | 6.59 | 6.59 | 6.6 | 6.35 | 5.06M |
| September 26, 2025 | 6.37 | 6.45 | 6.45 | 6.52 | 6.36 | 5M |
| September 25, 2025 | 6.51 | 6.38 | 6.38 | 6.54 | 6.38 | 4.58M |
| September 24, 2025 | 6.43 | 6.51 | 6.51 | 6.51 | 6.4 | 4.78M |
| September 23, 2025 | 6.54 | 6.43 | 6.43 | 6.57 | 6.29 | 6.1M |
| September 22, 2025 | 6.63 | 6.55 | 6.55 | 6.66 | 6.5 | 3.72M |
| September 19, 2025 | 6.61 | 6.63 | 6.63 | 6.67 | 6.49 | 5.51M |
| September 18, 2025 | 6.78 | 6.58 | 6.58 | 6.81 | 6.54 | 7.14M |
| September 17, 2025 | 6.91 | 6.79 | 6.79 | 6.91 | 6.77 | 5.36M |
| September 16, 2025 | 6.88 | 6.91 | 6.91 | 6.93 | 6.81 | 5.73M |
| September 15, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.77 | 5.22M |
| September 12, 2025 | 6.89 | 6.88 | 6.88 | 6.94 | 6.83 | 4.19M |
| September 11, 2025 | 6.84 | 6.85 | 6.85 | 6.87 | 6.75 | 5.28M |
| September 10, 2025 | 6.88 | 6.86 | 6.86 | 6.93 | 6.83 | 3.26M |
| September 09, 2025 | 6.88 | 6.89 | 6.89 | 6.95 | 6.83 | 4.53M |
| September 08, 2025 | 6.81 | 6.9 | 6.9 | 6.91 | 6.8 | 5.61M |
| September 05, 2025 | 6.88 | 6.82 | 6.82 | 6.88 | 6.68 | 6M |
| September 04, 2025 | 6.75 | 6.83 | 6.83 | 7 | 6.72 | 7.82M |
| September 03, 2025 | 6.96 | 6.72 | 6.72 | 7.01 | 6.71 | 5.61M |
| September 02, 2025 | 6.98 | 6.95 | 6.95 | 7.03 | 6.85 | 6.68M |
| September 01, 2025 | 6.86 | 7 | 7 | 7.12 | 6.83 | 8.38M |
| August 29, 2025 | 6.97 | 6.88 | 6.88 | 6.99 | 6.81 | 6.99M |
| August 28, 2025 | 7.08 | 6.98 | 6.98 | 7.17 | 6.72 | 11.55M |
| August 27, 2025 | 7.42 | 7.08 | 7.08 | 7.53 | 7.07 | 14.3M |
| August 26, 2025 | 7.19 | 7.32 | 7.32 | 7.35 | 7.14 | 9.26M |
| August 25, 2025 | 7.16 | 7.18 | 7.18 | 7.24 | 7.14 | 6.66M |
| August 22, 2025 | 7.23 | 7.15 | 7.15 | 7.25 | 7.1 | 7.28M |
| August 21, 2025 | 7.16 | 7.21 | 7.21 | 7.25 | 7.13 | 6.83M |
| August 20, 2025 | 7.12 | 7.16 | 7.16 | 7.17 | 7.09 | 5.97M |
| August 19, 2025 | 7 | 7.11 | 7.11 | 7.14 | 6.97 | 6.99M |
| August 18, 2025 | 7 | 6.98 | 6.98 | 7.08 | 6.95 | 7.21M |
| August 15, 2025 | 6.92 | 6.95 | 6.95 | 6.99 | 6.88 | 5.18M |
| August 14, 2025 | 7.11 | 6.93 | 6.93 | 7.11 | 6.92 | 6.12M |
| August 13, 2025 | 7.14 | 7.08 | 7.08 | 7.16 | 7.04 | 5.89M |
| August 12, 2025 | 7.21 | 7.13 | 7.13 | 7.25 | 7.13 | 5.29M |
| August 11, 2025 | 7.16 | 7.19 | 7.19 | 7.24 | 7.11 | 6.35M |
| August 08, 2025 | 7.22 | 7.2 | 7.2 | 7.26 | 7.06 | 7.38M |