8.19
-0.11(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.33 | 8.19 | 8.19 | 8.33 | 8.19 | 4.09M |
| November 06, 2025 | 8.36 | 8.3 | 8.3 | 8.38 | 8.19 | 4.75M |
| November 05, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.33 | 3.31M |
| November 04, 2025 | 8.38 | 8.36 | 8.36 | 8.43 | 8.3 | 4.83M |
| November 03, 2025 | 8.27 | 8.32 | 8.32 | 8.35 | 8.13 | 4.93M |
| October 31, 2025 | 8.26 | 8.28 | 8.28 | 8.32 | 8.23 | 3.72M |
| October 30, 2025 | 8.27 | 8.26 | 8.26 | 8.29 | 8.15 | 5.8M |
| October 29, 2025 | 8.38 | 8.27 | 8.27 | 8.43 | 8.26 | 5.88M |
| October 28, 2025 | 8.57 | 8.36 | 8.36 | 8.62 | 8.3 | 10.18M |
| October 27, 2025 | 8.72 | 8.63 | 8.63 | 8.74 | 8.54 | 5.4M |
| October 24, 2025 | 8.75 | 8.69 | 8.69 | 8.76 | 8.62 | 3.32M |
| October 23, 2025 | 8.6 | 8.68 | 8.68 | 8.72 | 8.51 | 3.65M |
| October 22, 2025 | 8.72 | 8.6 | 8.6 | 8.83 | 8.6 | 4.69M |
| October 21, 2025 | 8.75 | 8.7 | 8.7 | 8.92 | 8.65 | 6.94M |
| October 20, 2025 | 8.47 | 8.72 | 8.72 | 8.8 | 8.47 | 7.07M |
| October 17, 2025 | 8.52 | 8.41 | 8.41 | 8.59 | 8.3 | 6.28M |
| October 16, 2025 | 8.6 | 8.5 | 8.5 | 8.63 | 8.47 | 5.34M |
| October 15, 2025 | 8.6 | 8.61 | 8.61 | 8.69 | 8.46 | 5.69M |
| October 14, 2025 | 8.99 | 8.6 | 8.6 | 9.02 | 8.53 | 11.66M |
| October 13, 2025 | 8.9 | 8.9 | 8.9 | 8.99 | 8.9 | 16.67M |
| October 10, 2025 | 9.09 | 9.37 | 9.37 | 9.51 | 9.08 | 16.82M |
| October 09, 2025 | 9.01 | 9.06 | 9.06 | 9.15 | 8.94 | 9.45M |
| September 30, 2025 | 8.8 | 8.99 | 8.99 | 9.03 | 8.78 | 10.22M |
| September 29, 2025 | 8.7 | 8.71 | 8.71 | 8.74 | 8.61 | 4.71M |
| September 26, 2025 | 8.69 | 8.71 | 8.71 | 8.8 | 8.53 | 8.76M |
| September 25, 2025 | 8.38 | 8.67 | 8.67 | 9 | 8.38 | 17.95M |
| September 24, 2025 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0 |
| September 23, 2025 | 8.85 | 8.8 | 8.8 | 9.01 | 8.69 | 7.14M |
| September 22, 2025 | 8.83 | 8.84 | 8.84 | 8.88 | 8.72 | 4.45M |
| September 19, 2025 | 8.78 | 8.83 | 8.83 | 8.9 | 8.78 | 5.62M |
| September 18, 2025 | 9.04 | 8.78 | 8.78 | 9.04 | 8.7 | 8.19M |
| September 17, 2025 | 9.09 | 9.03 | 9.03 | 9.22 | 8.92 | 7.77M |
| September 16, 2025 | 8.91 | 9 | 9 | 9.04 | 8.8 | 9.19M |
| September 15, 2025 | 8.48 | 8.95 | 8.95 | 8.95 | 8.48 | 12.43M |
| September 12, 2025 | 8.59 | 8.52 | 8.52 | 8.61 | 8.49 | 5.29M |
| September 11, 2025 | 8.5 | 8.56 | 8.56 | 8.78 | 8.45 | 8.96M |
| September 10, 2025 | 8.46 | 8.4 | 8.4 | 8.52 | 8.36 | 4.8M |
| September 09, 2025 | 8.43 | 8.5 | 8.5 | 8.7 | 8.3 | 7.38M |
| September 08, 2025 | 8.39 | 8.42 | 8.42 | 8.53 | 8.21 | 7.26M |
| September 05, 2025 | 8.43 | 8.33 | 8.33 | 8.48 | 8.1 | 12.28M |
| September 04, 2025 | 8.99 | 8.38 | 8.38 | 9.1 | 8.38 | 18.73M |
| September 03, 2025 | 9.15 | 8.82 | 8.82 | 9.16 | 8.82 | 9.56M |
| September 02, 2025 | 9.16 | 9.11 | 9.11 | 9.2 | 8.91 | 9.53M |
| September 01, 2025 | 8.87 | 9.16 | 9.16 | 9.24 | 8.87 | 13.38M |
| August 29, 2025 | 8.82 | 8.87 | 8.87 | 8.96 | 8.78 | 5.81M |
| August 28, 2025 | 8.76 | 8.83 | 8.83 | 8.92 | 8.58 | 10.36M |
| August 27, 2025 | 8.94 | 8.78 | 8.78 | 9.03 | 8.76 | 9.05M |
| August 26, 2025 | 9.01 | 8.94 | 8.94 | 9.24 | 8.88 | 13.82M |
| August 25, 2025 | 8.82 | 9.01 | 9.01 | 9.05 | 8.7 | 14.43M |
| August 22, 2025 | 8.8 | 8.77 | 8.77 | 9.08 | 8.7 | 16.46M |
| August 21, 2025 | 8.32 | 8.72 | 8.72 | 8.72 | 8.31 | 16.11M |
| August 20, 2025 | 8.38 | 8.3 | 8.3 | 8.39 | 8.25 | 6.84M |
| August 19, 2025 | 8.13 | 8.32 | 8.32 | 8.41 | 8.1 | 12.09M |
| August 18, 2025 | 7.98 | 8.1 | 8.1 | 8.13 | 7.96 | 7.68M |
| August 15, 2025 | 7.93 | 8 | 8 | 8.01 | 7.9 | 5.22M |
| August 14, 2025 | 8.08 | 7.92 | 7.92 | 8.15 | 7.9 | 7.75M |
| August 13, 2025 | 8.04 | 8.06 | 8.06 | 8.1 | 8.02 | 5.59M |
| August 12, 2025 | 8.1 | 8.05 | 8.05 | 8.13 | 8.03 | 4.17M |
| August 11, 2025 | 8.08 | 8.1 | 8.1 | 8.12 | 7.89 | 5.48M |
| August 08, 2025 | 8.09 | 8.09 | 8.09 | 8.21 | 8.04 | 5.39M |