8.14
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.1 | 8.14 | 8.14 | 8.17 | 8.1 | 1.98M |
| November 06, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.03 | 3.32M |
| November 05, 2025 | 8.04 | 8.09 | 8.09 | 8.13 | 7.98 | 2.24M |
| November 04, 2025 | 8.08 | 8.04 | 8.04 | 8.1 | 8 | 2.77M |
| November 03, 2025 | 8.11 | 8.1 | 8.1 | 8.21 | 8.07 | 3.59M |
| October 31, 2025 | 8.1 | 8.11 | 8.11 | 8.15 | 8.04 | 3.82M |
| October 30, 2025 | 8.15 | 8.1 | 8.1 | 8.21 | 8.1 | 3.24M |
| October 29, 2025 | 8.29 | 8.16 | 8.16 | 8.31 | 8.1 | 2.87M |
| October 28, 2025 | 8.26 | 8.27 | 8.27 | 8.36 | 8.26 | 2.81M |
| October 27, 2025 | 8.34 | 8.27 | 8.27 | 8.39 | 8.26 | 3.7M |
| October 24, 2025 | 8.29 | 8.3 | 8.3 | 8.45 | 8.2 | 4.45M |
| October 23, 2025 | 8.27 | 8.3 | 8.3 | 8.34 | 8.18 | 2.67M |
| October 22, 2025 | 8.27 | 8.26 | 8.26 | 8.35 | 8.23 | 2.17M |
| October 21, 2025 | 8.16 | 8.27 | 8.27 | 8.29 | 8.1 | 2.72M |
| October 20, 2025 | 8.15 | 8.17 | 8.17 | 8.21 | 8.08 | 2.46M |
| October 17, 2025 | 8.24 | 8.11 | 8.11 | 8.27 | 8.11 | 2.67M |
| October 16, 2025 | 8.3 | 8.26 | 8.26 | 8.35 | 8.23 | 2.39M |
| October 15, 2025 | 8.3 | 8.31 | 8.31 | 8.4 | 8.28 | 3.26M |
| October 14, 2025 | 8.25 | 8.32 | 8.32 | 8.45 | 8.2 | 5.31M |
| October 13, 2025 | 8 | 8.25 | 8.25 | 8.25 | 7.9 | 4.56M |
| October 10, 2025 | 8.15 | 8.24 | 8.24 | 8.28 | 8.13 | 3.5M |
| October 09, 2025 | 8.19 | 8.15 | 8.15 | 8.22 | 8.1 | 3.87M |
| September 30, 2025 | 8.09 | 8.19 | 8.19 | 8.25 | 8.02 | 5.56M |
| September 29, 2025 | 8.05 | 8.11 | 8.11 | 8.11 | 7.86 | 3.99M |
| September 26, 2025 | 8.01 | 8.01 | 8.01 | 8.07 | 7.91 | 3.53M |
| September 25, 2025 | 8.02 | 8.01 | 8.01 | 8.21 | 7.95 | 4.45M |
| September 24, 2025 | 7.93 | 8.06 | 8.06 | 8.25 | 7.89 | 6.3M |
| September 23, 2025 | 8.1 | 7.95 | 7.95 | 8.14 | 7.79 | 5.62M |
| September 22, 2025 | 8.18 | 8.09 | 8.09 | 8.28 | 8.06 | 3.11M |
| September 19, 2025 | 8.18 | 8.2 | 8.2 | 8.23 | 8.05 | 4.45M |
| September 18, 2025 | 8.44 | 8.18 | 8.18 | 8.46 | 8.14 | 5.22M |
| September 17, 2025 | 8.42 | 8.4 | 8.4 | 8.46 | 8.38 | 3.46M |
| September 16, 2025 | 8.46 | 8.44 | 8.44 | 8.49 | 8.37 | 3.5M |
| September 15, 2025 | 8.52 | 8.41 | 8.41 | 8.52 | 8.36 | 3.49M |
| September 12, 2025 | 8.58 | 8.5 | 8.5 | 8.65 | 8.48 | 3.76M |
| September 11, 2025 | 8.6 | 8.61 | 8.61 | 8.61 | 8.48 | 3.29M |
| September 10, 2025 | 8.64 | 8.59 | 8.59 | 8.67 | 8.53 | 2.83M |
| September 09, 2025 | 8.6 | 8.64 | 8.64 | 8.67 | 8.56 | 3.18M |
| September 08, 2025 | 8.66 | 8.63 | 8.63 | 8.71 | 8.52 | 4.83M |
| September 05, 2025 | 8.48 | 8.66 | 8.66 | 8.67 | 8.42 | 6.09M |
| September 04, 2025 | 8.36 | 8.45 | 8.45 | 8.54 | 8.29 | 5.66M |
| September 03, 2025 | 8.52 | 8.42 | 8.42 | 8.56 | 8.26 | 4.74M |
| September 02, 2025 | 8.56 | 8.51 | 8.51 | 8.56 | 8.36 | 4.18M |
| September 01, 2025 | 8.59 | 8.58 | 8.58 | 8.62 | 8.48 | 4.82M |
| August 29, 2025 | 8.58 | 8.54 | 8.54 | 8.71 | 8.53 | 3.84M |
| August 28, 2025 | 8.71 | 8.64 | 8.64 | 8.85 | 8.41 | 5.95M |
| August 27, 2025 | 9.06 | 8.72 | 8.72 | 9.17 | 8.69 | 6.43M |
| August 26, 2025 | 9.17 | 9.08 | 9.08 | 9.18 | 9.01 | 4.7M |
| August 25, 2025 | 9.21 | 9.15 | 9.15 | 9.29 | 9.11 | 5.51M |
| August 22, 2025 | 9.37 | 9.19 | 9.19 | 9.41 | 9.15 | 7.58M |
| August 21, 2025 | 9.21 | 9.2 | 9.2 | 9.39 | 9.16 | 5M |
| August 20, 2025 | 9.03 | 9.16 | 9.16 | 9.16 | 9.01 | 4.2M |
| August 19, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 8.94 | 3.26M |
| August 18, 2025 | 8.96 | 9.02 | 9.02 | 9.11 | 8.92 | 4.44M |
| August 15, 2025 | 8.97 | 8.95 | 8.95 | 9.07 | 8.91 | 3.92M |
| August 14, 2025 | 9.16 | 8.99 | 8.99 | 9.24 | 8.98 | 4.28M |
| August 13, 2025 | 9.22 | 9.14 | 9.14 | 9.26 | 9.12 | 3.79M |
| August 12, 2025 | 9.08 | 9.22 | 9.22 | 9.25 | 9.08 | 5.65M |
| August 11, 2025 | 9.09 | 9.1 | 9.1 | 9.16 | 8.91 | 4.36M |
| August 08, 2025 | 8.89 | 8.93 | 8.93 | 8.93 | 8.79 | 3.29M |