8.65
-0.04(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 8.65 | 8.66 | 8.66 | 8.72 | 8.58 | 6.28M |
| November 13, 2025 | 8.58 | 8.69 | 8.69 | 8.7 | 8.58 | 7.45M |
| November 12, 2025 | 8.73 | 8.66 | 8.66 | 8.74 | 8.61 | 8.5M |
| November 11, 2025 | 8.71 | 8.73 | 8.73 | 8.75 | 8.66 | 12.52M |
| November 10, 2025 | 8.64 | 8.7 | 8.7 | 8.7 | 8.61 | 11.15M |
| November 07, 2025 | 8.58 | 8.65 | 8.65 | 8.66 | 8.56 | 11.21M |
| November 06, 2025 | 8.54 | 8.61 | 8.61 | 8.64 | 8.52 | 10.66M |
| November 05, 2025 | 8.48 | 8.55 | 8.55 | 8.57 | 8.45 | 8.33M |
| November 04, 2025 | 8.58 | 8.52 | 8.52 | 8.58 | 8.49 | 7.93M |
| November 03, 2025 | 8.52 | 8.59 | 8.59 | 8.6 | 8.49 | 11.37M |
| October 31, 2025 | 8.52 | 8.51 | 8.51 | 8.54 | 8.47 | 10.8M |
| October 30, 2025 | 8.52 | 8.5 | 8.5 | 8.58 | 8.5 | 9.21M |
| October 29, 2025 | 8.51 | 8.56 | 8.56 | 8.56 | 8.46 | 9.46M |
| October 28, 2025 | 8.62 | 8.5 | 8.5 | 8.64 | 8.44 | 16.77M |
| October 27, 2025 | 8.61 | 8.65 | 8.65 | 8.74 | 8.55 | 18.93M |
| October 24, 2025 | 8.6 | 8.57 | 8.57 | 8.78 | 8.55 | 21.49M |
| October 23, 2025 | 8.79 | 8.75 | 8.75 | 8.87 | 8.48 | 39.73M |
| October 22, 2025 | 9.1 | 8.79 | 8.79 | 9.41 | 8.76 | 56.57M |
| October 21, 2025 | 8.47 | 8.57 | 8.57 | 8.58 | 8.46 | 14.68M |
| October 20, 2025 | 8.4 | 8.45 | 8.45 | 8.47 | 8.35 | 7.1M |
| October 17, 2025 | 8.43 | 8.34 | 8.34 | 8.49 | 8.33 | 7.32M |
| October 16, 2025 | 8.46 | 8.39 | 8.39 | 8.46 | 8.37 | 6.8M |
| October 15, 2025 | 8.41 | 8.46 | 8.46 | 8.5 | 8.4 | 7.63M |
| October 14, 2025 | 8.43 | 8.42 | 8.42 | 8.51 | 8.41 | 12.36M |
| October 13, 2025 | 8.26 | 8.36 | 8.36 | 8.37 | 8.21 | 10M |
| October 10, 2025 | 8.33 | 8.42 | 8.42 | 8.45 | 8.32 | 8.71M |
| October 09, 2025 | 8.32 | 8.37 | 8.37 | 8.37 | 8.32 | 9.73M |
| September 30, 2025 | 8.26 | 8.28 | 8.28 | 8.31 | 8.25 | 5.5M |
| September 29, 2025 | 8.2 | 8.29 | 8.29 | 8.3 | 8.12 | 7.49M |
| September 26, 2025 | 8.22 | 8.2 | 8.2 | 8.25 | 8.17 | 4.63M |
| September 25, 2025 | 8.24 | 8.23 | 8.23 | 8.28 | 8.19 | 5.3M |
| September 24, 2025 | 8.19 | 8.26 | 8.26 | 8.27 | 8.14 | 5.74M |
| September 23, 2025 | 8.22 | 8.23 | 8.23 | 8.24 | 8.08 | 9.79M |
| September 22, 2025 | 8.34 | 8.22 | 8.22 | 8.35 | 8.19 | 8.9M |
| September 19, 2025 | 8.34 | 8.35 | 8.35 | 8.41 | 8.32 | 7.12M |
| September 18, 2025 | 8.51 | 8.35 | 8.35 | 8.53 | 8.31 | 13M |
| September 17, 2025 | 8.5 | 8.53 | 8.53 | 8.56 | 8.46 | 9.64M |
| September 16, 2025 | 8.48 | 8.49 | 8.49 | 8.49 | 8.42 | 6.59M |
| September 15, 2025 | 8.44 | 8.49 | 8.49 | 8.5 | 8.42 | 6.51M |
| September 12, 2025 | 8.51 | 8.46 | 8.46 | 8.53 | 8.45 | 8.35M |
| September 11, 2025 | 8.47 | 8.5 | 8.5 | 8.51 | 8.37 | 10.11M |
| September 10, 2025 | 8.45 | 8.46 | 8.46 | 8.51 | 8.43 | 6.31M |
| September 09, 2025 | 8.54 | 8.48 | 8.48 | 8.54 | 8.44 | 7.61M |
| September 08, 2025 | 8.53 | 8.55 | 8.55 | 8.56 | 8.45 | 10.96M |
| September 05, 2025 | 8.44 | 8.5 | 8.5 | 8.5 | 8.38 | 9.7M |
| September 04, 2025 | 8.39 | 8.4 | 8.4 | 8.49 | 8.32 | 12.6M |
| September 03, 2025 | 8.55 | 8.36 | 8.36 | 8.58 | 8.35 | 12.29M |
| September 02, 2025 | 8.66 | 8.54 | 8.54 | 8.68 | 8.47 | 13.51M |
| September 01, 2025 | 8.65 | 8.66 | 8.66 | 8.69 | 8.59 | 12.43M |
| August 29, 2025 | 8.7 | 8.65 | 8.65 | 8.75 | 8.63 | 13.28M |
| August 28, 2025 | 8.69 | 8.7 | 8.7 | 8.74 | 8.49 | 22.15M |
| August 27, 2025 | 8.91 | 8.69 | 8.69 | 8.95 | 8.68 | 27.67M |
| August 26, 2025 | 8.91 | 8.91 | 8.91 | 8.96 | 8.88 | 16.89M |
| August 25, 2025 | 9.05 | 8.94 | 8.94 | 9.06 | 8.9 | 31.14M |
| August 22, 2025 | 8.98 | 9.03 | 9.03 | 9.03 | 8.92 | 16.62M |
| August 21, 2025 | 9.02 | 8.98 | 8.98 | 9.08 | 8.96 | 20.43M |
| August 20, 2025 | 9.01 | 9.01 | 9.01 | 9.07 | 8.89 | 28.35M |
| August 19, 2025 | 9.13 | 9.06 | 9.06 | 9.24 | 9.03 | 24.16M |
| August 18, 2025 | 9.19 | 9.09 | 9.09 | 9.2 | 9 | 46.99M |
| August 15, 2025 | 8.98 | 9.34 | 9.34 | 9.41 | 8.97 | 42.37M |