8.94
+0.25(+2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.71 | 8.94 | 8.94 | 9.09 | 8.69 | 38.66M |
| November 06, 2025 | 8.78 | 8.69 | 8.69 | 8.79 | 8.63 | 15.65M |
| November 05, 2025 | 8.75 | 8.83 | 8.83 | 8.91 | 8.71 | 21.82M |
| November 04, 2025 | 8.74 | 8.76 | 8.76 | 8.79 | 8.65 | 15.3M |
| November 03, 2025 | 8.61 | 8.75 | 8.75 | 8.75 | 8.59 | 13.84M |
| October 31, 2025 | 8.44 | 8.59 | 8.59 | 8.6 | 8.44 | 14.28M |
| October 30, 2025 | 8.58 | 8.44 | 8.44 | 8.59 | 8.44 | 14.91M |
| October 29, 2025 | 8.61 | 8.59 | 8.59 | 8.62 | 8.51 | 10.73M |
| October 28, 2025 | 8.67 | 8.61 | 8.61 | 8.7 | 8.61 | 11.62M |
| October 27, 2025 | 8.68 | 8.67 | 8.67 | 8.72 | 8.59 | 14.28M |
| October 24, 2025 | 8.8 | 8.69 | 8.69 | 8.83 | 8.67 | 13.62M |
| October 23, 2025 | 8.69 | 8.79 | 8.79 | 8.8 | 8.67 | 13.74M |
| October 22, 2025 | 8.68 | 8.74 | 8.74 | 8.79 | 8.66 | 13.19M |
| October 21, 2025 | 8.63 | 8.7 | 8.7 | 8.7 | 8.57 | 11.66M |
| October 20, 2025 | 8.56 | 8.64 | 8.64 | 8.65 | 8.53 | 10.55M |
| October 17, 2025 | 8.56 | 8.51 | 8.51 | 8.69 | 8.51 | 12.56M |
| October 16, 2025 | 8.71 | 8.6 | 8.6 | 8.78 | 8.57 | 13.49M |
| October 15, 2025 | 8.73 | 8.71 | 8.71 | 8.75 | 8.62 | 13.38M |
| October 14, 2025 | 8.6 | 8.65 | 8.65 | 8.75 | 8.6 | 17.99M |
| October 13, 2025 | 8.47 | 8.62 | 8.62 | 8.63 | 8.38 | 15.77M |
| October 10, 2025 | 8.66 | 8.66 | 8.66 | 8.78 | 8.65 | 16.3M |
| October 09, 2025 | 8.88 | 8.66 | 8.66 | 8.9 | 8.61 | 29.79M |
| September 30, 2025 | 9.14 | 8.98 | 8.98 | 9.14 | 8.98 | 20.3M |
| September 29, 2025 | 8.96 | 9.05 | 9.05 | 9.11 | 8.8 | 22.54M |
| September 26, 2025 | 9.19 | 8.97 | 8.97 | 9.19 | 8.97 | 24.73M |
| September 25, 2025 | 9.29 | 9.19 | 9.19 | 9.34 | 9.05 | 32.35M |
| September 24, 2025 | 9.16 | 9.37 | 9.37 | 9.5 | 9.13 | 33.02M |
| September 23, 2025 | 10.08 | 9.35 | 9.35 | 10.08 | 9.23 | 57.79M |
| September 22, 2025 | 10.8 | 10.25 | 10.25 | 10.82 | 10.18 | 62.31M |
| September 19, 2025 | 10.6 | 10.92 | 10.92 | 11.3 | 10.41 | 97.56M |
| September 18, 2025 | 10.28 | 10.83 | 10.83 | 11.3 | 10.1 | 107.15M |
| September 17, 2025 | 10.6 | 10.32 | 10.32 | 10.79 | 10.3 | 49M |
| September 16, 2025 | 10.44 | 10.64 | 10.64 | 10.66 | 10.23 | 52.76M |
| September 15, 2025 | 10.16 | 10.36 | 10.36 | 10.44 | 10.04 | 35.33M |
| September 12, 2025 | 10.39 | 10.28 | 10.28 | 10.55 | 10.26 | 35.93M |
| September 11, 2025 | 10.16 | 10.45 | 10.45 | 10.45 | 10.01 | 51.74M |
| September 10, 2025 | 9.99 | 10.2 | 10.2 | 10.27 | 9.94 | 42.39M |
| September 09, 2025 | 10.1 | 10.01 | 10.01 | 10.15 | 9.92 | 29.99M |
| September 08, 2025 | 10.21 | 10.05 | 10.05 | 10.33 | 10.02 | 36.07M |
| September 05, 2025 | 10.28 | 10.22 | 10.22 | 10.3 | 9.83 | 47.5M |
| September 04, 2025 | 10.27 | 10.3 | 10.3 | 10.49 | 10.04 | 55.28M |
| September 03, 2025 | 10.6 | 10.16 | 10.16 | 10.76 | 10.13 | 56.26M |
| September 02, 2025 | 10.56 | 10.62 | 10.62 | 10.88 | 10.36 | 77.75M |
| September 01, 2025 | 10.27 | 10.55 | 10.55 | 11.14 | 10.25 | 82.12M |
| August 29, 2025 | 10 | 10.43 | 10.43 | 10.6 | 9.99 | 74.59M |
| August 28, 2025 | 10.16 | 10.04 | 10.04 | 10.4 | 10 | 51.81M |
| August 27, 2025 | 10.31 | 10.23 | 10.23 | 10.43 | 9.95 | 75.95M |
| August 26, 2025 | 10.39 | 10.51 | 10.51 | 10.65 | 10.17 | 82.78M |
| August 25, 2025 | 10.11 | 10.44 | 10.44 | 10.95 | 10.11 | 94.57M |
| August 22, 2025 | 9.97 | 10.17 | 10.17 | 10.49 | 9.66 | 93.35M |
| August 21, 2025 | 9.84 | 9.83 | 9.83 | 10.8 | 9.61 | 116.36M |
| August 20, 2025 | 8.93 | 9.85 | 9.85 | 9.85 | 8.89 | 60.93M |
| August 19, 2025 | 9.02 | 8.95 | 8.95 | 9.05 | 8.88 | 23.48M |
| August 18, 2025 | 8.87 | 8.96 | 8.96 | 9.04 | 8.83 | 32.43M |
| August 15, 2025 | 8.77 | 8.88 | 8.88 | 8.91 | 8.7 | 26.78M |
| August 14, 2025 | 8.61 | 8.89 | 8.89 | 9.29 | 8.56 | 51.49M |
| August 13, 2025 | 8.76 | 8.6 | 8.6 | 8.82 | 8.59 | 19.2M |
| August 12, 2025 | 8.53 | 8.57 | 8.57 | 8.59 | 8.52 | 10.09M |
| August 11, 2025 | 8.51 | 8.53 | 8.53 | 8.54 | 8.44 | 9.09M |
| August 08, 2025 | 8.5 | 8.51 | 8.51 | 8.52 | 8.46 | 8.13M |