8.61
-0.45(-4.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 8.74 | 8.61 | 8.61 | 8.83 | 8.61 | 11.7M |
| November 20, 2025 | 9.23 | 9.06 | 9.06 | 9.39 | 8.62 | 21.83M |
| November 19, 2025 | 9.11 | 9.03 | 9.03 | 9.27 | 9.03 | 22.93M |
| November 18, 2025 | 9.51 | 9.5 | 9.5 | 9.63 | 9.5 | 10.6M |
| November 17, 2025 | 9.8 | 10 | 10 | 10.25 | 9.53 | 18.16M |
| November 14, 2025 | 10 | 9.79 | 9.79 | 10.1 | 9.78 | 15.67M |
| November 13, 2025 | 10.4 | 10.28 | 10.28 | 10.5 | 10.28 | 17.9M |
| November 12, 2025 | 10.45 | 10.82 | 10.82 | 11.04 | 10.44 | 20.21M |
| November 11, 2025 | 10.55 | 10.51 | 10.51 | 10.91 | 10.33 | 13.51M |
| November 10, 2025 | 10.98 | 10.73 | 10.73 | 11.24 | 10.68 | 12.54M |
| November 07, 2025 | 10.9 | 11.02 | 11.02 | 11.55 | 10.55 | 22.52M |
| November 06, 2025 | 11.49 | 11.1 | 11.1 | 11.57 | 11.1 | 12.02M |
| November 05, 2025 | 12.03 | 11.68 | 11.68 | 12.18 | 11.68 | 18.27M |
| November 04, 2025 | 12.92 | 12.29 | 12.29 | 12.92 | 12.1 | 24.83M |
| November 03, 2025 | 11.79 | 12.32 | 12.32 | 12.32 | 11.62 | 19.07M |
| October 31, 2025 | 11.49 | 11.73 | 11.73 | 11.73 | 11.21 | 20.02M |
| October 30, 2025 | 11.13 | 11.17 | 11.17 | 11.43 | 10.9 | 10.23M |
| October 29, 2025 | 11.69 | 11.17 | 11.17 | 11.79 | 11 | 18.24M |
| October 28, 2025 | 11.66 | 11.58 | 11.58 | 11.87 | 11.3 | 19.88M |
| October 27, 2025 | 10.9 | 11.42 | 11.42 | 11.42 | 10.57 | 18.03M |
| October 24, 2025 | 11.13 | 10.88 | 10.88 | 11.37 | 10.83 | 18.79M |
| October 23, 2025 | 11.17 | 11.4 | 11.4 | 11.7 | 11.03 | 21.53M |
| October 22, 2025 | 10.8 | 11.15 | 11.15 | 11.15 | 10.8 | 4.44M |
| October 21, 2025 | 10.53 | 10.62 | 10.62 | 11 | 10.36 | 20.34M |
| October 20, 2025 | 10.69 | 10.57 | 10.57 | 11.33 | 10.57 | 21M |
| October 17, 2025 | 11.15 | 11.13 | 11.13 | 11.28 | 11.13 | 9.6M |
| October 16, 2025 | 11.35 | 11.72 | 11.72 | 11.89 | 11.02 | 23.53M |
| October 15, 2025 | 11.51 | 11.32 | 11.32 | 11.69 | 11.32 | 13.98M |
| October 14, 2025 | 12.51 | 11.92 | 11.92 | 12.91 | 11.92 | 24.81M |
| October 13, 2025 | 11.35 | 12.55 | 12.55 | 12.55 | 11.35 | 28.61M |
| October 10, 2025 | 12.96 | 11.95 | 11.95 | 12.96 | 11.95 | 12.03M |
| October 09, 2025 | 12.84 | 12.58 | 12.58 | 13.03 | 11.98 | 23.05M |
| September 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 11.9 | 22.01M |
| September 29, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.71 | 5.05M |
| September 26, 2025 | 10.91 | 11.26 | 11.26 | 11.26 | 10.51 | 28.06M |
| September 25, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.47 | 17.38M |
| September 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | 12.58M |
| September 23, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 362,677 |
| September 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 755,882 |
| September 19, 2025 | 9.49 | 8.82 | 8.82 | 9.49 | 8.59 | 50.21M |
| September 18, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 418,450 |
| September 17, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 432,910 |
| September 16, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 1.25M |
| September 15, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.77 | 10.17M |
| September 12, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 6.85M |
| September 11, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 782,180 |
| September 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 567,964 |
| September 09, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 655,450 |
| September 08, 2025 | 5.73 | 6.12 | 6.12 | 6.12 | 5.73 | 11.49M |
| September 05, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.01M |
| September 04, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.68M |
| September 03, 2025 | 6.72 | 6.46 | 6.46 | 6.8 | 6.46 | 12.09M |
| September 02, 2025 | 6.63 | 6.8 | 6.8 | 6.95 | 6.39 | 11.88M |
| September 01, 2025 | 6.68 | 6.63 | 6.63 | 6.8 | 6.63 | 13.59M |
| August 29, 2025 | 7.2 | 6.98 | 6.98 | 7.41 | 6.89 | 14.03M |
| August 28, 2025 | 7.36 | 7.25 | 7.25 | 7.56 | 7.2 | 14.2M |
| August 27, 2025 | 7.18 | 7.55 | 7.55 | 7.64 | 7.18 | 18.44M |
| August 26, 2025 | 7.3 | 7.28 | 7.28 | 7.48 | 7.19 | 11.19M |
| August 25, 2025 | 7.5 | 7.36 | 7.36 | 7.55 | 7.28 | 16.71M |
| August 22, 2025 | 7.85 | 7.66 | 7.66 | 7.95 | 7.52 | 13.25M |