8.33
+0.03(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.97 | 8.3 | 8.3 | 8.39 | 7.97 | 11.72M |
| November 12, 2025 | 8.24 | 8.36 | 8.36 | 8.43 | 8.15 | 15.5M |
| November 11, 2025 | 8.09 | 8.18 | 8.18 | 8.23 | 8.04 | 8.81M |
| November 10, 2025 | 8.05 | 8.09 | 8.09 | 8.15 | 7.98 | 7.43M |
| November 07, 2025 | 7.97 | 8.01 | 8.01 | 8.07 | 7.93 | 5.56M |
| November 06, 2025 | 8.01 | 7.99 | 7.99 | 8.07 | 7.96 | 6.5M |
| November 05, 2025 | 7.96 | 8.01 | 8.01 | 8.08 | 7.94 | 9.53M |
| November 04, 2025 | 7.67 | 8 | 8 | 8.1 | 7.67 | 13.08M |
| November 03, 2025 | 7.71 | 7.89 | 7.89 | 7.95 | 7.7 | 11.32M |
| October 31, 2025 | 7.67 | 7.71 | 7.71 | 7.72 | 7.61 | 5.77M |
| October 30, 2025 | 7.7 | 7.66 | 7.66 | 7.78 | 7.65 | 7.5M |
| October 29, 2025 | 7.82 | 7.75 | 7.75 | 7.91 | 7.64 | 8.97M |
| October 28, 2025 | 7.7 | 7.9 | 7.9 | 7.95 | 7.65 | 12.23M |
| October 27, 2025 | 7.72 | 7.71 | 7.71 | 7.86 | 7.64 | 9.2M |
| October 24, 2025 | 7.76 | 7.7 | 7.7 | 7.8 | 7.68 | 9.38M |
| October 23, 2025 | 7.84 | 7.76 | 7.76 | 7.88 | 7.65 | 16.54M |
| October 22, 2025 | 7.5 | 7.81 | 7.81 | 8.05 | 7.48 | 30.08M |
| October 21, 2025 | 7.45 | 7.52 | 7.52 | 7.53 | 7.43 | 6.15M |
| October 20, 2025 | 7.49 | 7.46 | 7.46 | 7.5 | 7.4 | 5.97M |
| October 17, 2025 | 7.5 | 7.43 | 7.43 | 7.55 | 7.43 | 9.84M |
| October 16, 2025 | 7.63 | 7.57 | 7.57 | 7.73 | 7.47 | 16.76M |
| October 15, 2025 | 7.35 | 7.68 | 7.68 | 8.06 | 7.27 | 23.97M |
| October 14, 2025 | 7.27 | 7.33 | 7.33 | 7.36 | 7.27 | 5.29M |
| October 13, 2025 | 7.2 | 7.28 | 7.28 | 7.28 | 7.08 | 5.35M |
| October 10, 2025 | 7.21 | 7.33 | 7.33 | 7.35 | 7.19 | 5.34M |
| October 09, 2025 | 7.23 | 7.23 | 7.23 | 7.24 | 7.16 | 3.82M |
| September 30, 2025 | 7.27 | 7.23 | 7.23 | 7.27 | 7.21 | 3.41M |
| September 29, 2025 | 7.27 | 7.24 | 7.24 | 7.29 | 7.14 | 3.6M |
| September 26, 2025 | 7.2 | 7.27 | 7.27 | 7.31 | 7.17 | 4.54M |
| September 25, 2025 | 7.36 | 7.24 | 7.24 | 7.37 | 7.22 | 5.2M |
| September 24, 2025 | 7.25 | 7.36 | 7.36 | 7.44 | 7.19 | 5.51M |
| September 23, 2025 | 7.4 | 7.28 | 7.28 | 7.47 | 7.19 | 6.89M |
| September 22, 2025 | 7.33 | 7.38 | 7.38 | 7.43 | 7.31 | 4.66M |
| September 19, 2025 | 7.52 | 7.35 | 7.35 | 7.52 | 7.31 | 3.91M |
| September 18, 2025 | 7.49 | 7.36 | 7.36 | 7.49 | 7.31 | 8.36M |
| September 17, 2025 | 7.55 | 7.49 | 7.49 | 7.55 | 7.47 | 5.89M |
| September 16, 2025 | 7.57 | 7.55 | 7.55 | 7.6 | 7.48 | 6.07M |
| September 15, 2025 | 7.52 | 7.54 | 7.54 | 7.54 | 7.46 | 5.3M |
| September 12, 2025 | 7.52 | 7.52 | 7.52 | 7.56 | 7.47 | 6.28M |
| September 11, 2025 | 7.51 | 7.53 | 7.53 | 7.54 | 7.41 | 6.88M |
| September 10, 2025 | 7.5 | 7.52 | 7.52 | 7.55 | 7.44 | 4.89M |
| September 09, 2025 | 7.54 | 7.5 | 7.5 | 7.57 | 7.45 | 5.9M |
| September 08, 2025 | 7.46 | 7.53 | 7.53 | 7.57 | 7.42 | 7.76M |
| September 05, 2025 | 7.54 | 7.5 | 7.5 | 7.54 | 7.35 | 8.72M |
| September 04, 2025 | 7.41 | 7.5 | 7.5 | 7.64 | 7.33 | 12.21M |
| September 03, 2025 | 7.7 | 7.38 | 7.38 | 7.75 | 7.35 | 11.63M |
| September 02, 2025 | 7.8 | 7.71 | 7.71 | 7.82 | 7.61 | 8.65M |
| September 01, 2025 | 7.62 | 7.81 | 7.81 | 7.83 | 7.54 | 8.92M |
| August 29, 2025 | 7.65 | 7.63 | 7.63 | 7.74 | 7.61 | 7.52M |
| August 28, 2025 | 7.77 | 7.69 | 7.69 | 7.85 | 7.48 | 11.22M |
| August 27, 2025 | 7.95 | 7.78 | 7.78 | 8 | 7.78 | 10.05M |
| August 26, 2025 | 7.97 | 8 | 8 | 8.07 | 7.93 | 12.85M |
| August 25, 2025 | 7.81 | 7.9 | 7.9 | 7.9 | 7.76 | 9.65M |
| August 22, 2025 | 7.87 | 7.81 | 7.81 | 7.91 | 7.74 | 11.7M |
| August 21, 2025 | 7.94 | 7.9 | 7.9 | 7.99 | 7.86 | 8.53M |
| August 20, 2025 | 7.94 | 7.94 | 7.94 | 8.01 | 7.91 | 9.35M |
| August 19, 2025 | 8.13 | 7.96 | 7.96 | 8.17 | 7.93 | 17.21M |
| August 18, 2025 | 7.98 | 8.07 | 8.07 | 8.3 | 7.9 | 21.73M |
| August 15, 2025 | 7.79 | 7.95 | 7.95 | 8.03 | 7.77 | 21.9M |
| August 14, 2025 | 7.68 | 7.85 | 7.85 | 8.14 | 7.66 | 26.81M |