8.11
+0.03(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.03 | 8.11 | 8.11 | 8.12 | 8.03 | 8.35M |
| November 06, 2025 | 8.05 | 8.08 | 8.08 | 8.08 | 7.99 | 6.06M |
| November 05, 2025 | 8 | 8.05 | 8.05 | 8.06 | 7.99 | 6.81M |
| November 04, 2025 | 8.07 | 8.06 | 8.06 | 8.07 | 7.98 | 7.2M |
| November 03, 2025 | 8.11 | 8.09 | 8.09 | 8.18 | 8.04 | 10.29M |
| October 31, 2025 | 7.8 | 8.09 | 8.09 | 8.15 | 7.79 | 24.95M |
| October 30, 2025 | 7.89 | 7.79 | 7.79 | 7.9 | 7.78 | 6.64M |
| October 29, 2025 | 7.94 | 7.92 | 7.92 | 7.94 | 7.85 | 5.46M |
| October 28, 2025 | 7.85 | 7.94 | 7.94 | 7.95 | 7.83 | 7.12M |
| October 27, 2025 | 7.86 | 7.88 | 7.88 | 7.88 | 7.8 | 5.15M |
| October 24, 2025 | 7.88 | 7.86 | 7.86 | 7.88 | 7.82 | 4.87M |
| October 23, 2025 | 7.84 | 7.85 | 7.85 | 7.86 | 7.75 | 5.4M |
| October 22, 2025 | 7.81 | 7.86 | 7.86 | 7.91 | 7.78 | 7.27M |
| October 21, 2025 | 7.76 | 7.81 | 7.81 | 7.82 | 7.74 | 5.44M |
| October 20, 2025 | 7.7 | 7.77 | 7.77 | 7.77 | 7.68 | 3.99M |
| October 17, 2025 | 7.78 | 7.68 | 7.68 | 7.82 | 7.65 | 5.33M |
| October 16, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.76 | 4.52M |
| October 15, 2025 | 7.77 | 7.83 | 7.83 | 7.83 | 7.76 | 4.47M |
| October 14, 2025 | 7.77 | 7.77 | 7.77 | 7.82 | 7.74 | 7.32M |
| October 13, 2025 | 7.69 | 7.76 | 7.76 | 7.8 | 7.66 | 8.89M |
| October 10, 2025 | 7.87 | 7.91 | 7.91 | 7.93 | 7.84 | 7.06M |
| October 09, 2025 | 7.9 | 7.88 | 7.88 | 7.95 | 7.8 | 9.19M |
| September 30, 2025 | 7.87 | 7.93 | 7.93 | 8.08 | 7.85 | 16.45M |
| September 29, 2025 | 7.7 | 7.72 | 7.72 | 7.73 | 7.58 | 4.8M |
| September 26, 2025 | 7.68 | 7.72 | 7.72 | 7.72 | 7.58 | 4.99M |
| September 25, 2025 | 7.74 | 7.69 | 7.69 | 7.79 | 7.65 | 6.66M |
| September 24, 2025 | 7.6 | 7.68 | 7.68 | 7.69 | 7.58 | 5.7M |
| September 23, 2025 | 7.69 | 7.64 | 7.64 | 7.69 | 7.48 | 8.02M |
| September 22, 2025 | 7.79 | 7.7 | 7.7 | 7.81 | 7.64 | 7.39M |
| September 19, 2025 | 7.95 | 7.77 | 7.77 | 7.95 | 7.76 | 10.29M |
| September 18, 2025 | 7.91 | 7.94 | 7.94 | 8.07 | 7.84 | 13.9M |
| September 17, 2025 | 7.89 | 7.92 | 7.92 | 7.97 | 7.84 | 7.43M |
| September 16, 2025 | 7.85 | 7.89 | 7.89 | 7.89 | 7.82 | 6.18M |
| September 15, 2025 | 7.89 | 7.85 | 7.85 | 7.91 | 7.82 | 6.74M |
| September 12, 2025 | 7.95 | 7.88 | 7.88 | 7.96 | 7.87 | 7.08M |
| September 11, 2025 | 7.93 | 7.96 | 7.96 | 7.96 | 7.84 | 7.89M |
| September 10, 2025 | 7.92 | 7.93 | 7.93 | 7.95 | 7.86 | 5.46M |
| September 09, 2025 | 8 | 7.94 | 7.94 | 8.01 | 7.89 | 6.73M |
| September 08, 2025 | 7.88 | 8.01 | 8.01 | 8.02 | 7.86 | 10.6M |
| September 05, 2025 | 7.83 | 7.88 | 7.88 | 7.88 | 7.75 | 8.71M |
| September 04, 2025 | 7.77 | 7.81 | 7.81 | 7.87 | 7.72 | 9.96M |
| September 03, 2025 | 7.86 | 7.77 | 7.77 | 7.93 | 7.74 | 11.15M |
| September 02, 2025 | 8.05 | 7.89 | 7.89 | 8.11 | 7.87 | 14.52M |
| September 01, 2025 | 7.97 | 8.04 | 8.04 | 8.11 | 7.9 | 13.77M |
| August 29, 2025 | 8.1 | 7.97 | 7.97 | 8.16 | 7.94 | 25.18M |
| August 28, 2025 | 8.32 | 8.24 | 8.24 | 8.36 | 8.08 | 18.94M |
| August 27, 2025 | 8.48 | 8.32 | 8.32 | 8.54 | 8.3 | 19.83M |
| August 26, 2025 | 8.42 | 8.51 | 8.51 | 8.56 | 8.38 | 22.15M |
| August 25, 2025 | 8.26 | 8.44 | 8.44 | 8.45 | 8.21 | 28.55M |
| August 22, 2025 | 8.28 | 8.29 | 8.29 | 8.32 | 8.18 | 33.52M |
| August 21, 2025 | 8.56 | 8.18 | 8.18 | 8.58 | 8.14 | 51.25M |
| August 20, 2025 | 8.49 | 8.56 | 8.56 | 8.58 | 8.45 | 17.95M |
| August 19, 2025 | 8.52 | 8.55 | 8.55 | 8.69 | 8.45 | 30.62M |
| August 18, 2025 | 8.67 | 8.61 | 8.61 | 8.75 | 8.58 | 45.19M |
| August 15, 2025 | 8.56 | 8.71 | 8.71 | 8.73 | 8.46 | 47.4M |
| August 14, 2025 | 8.82 | 8.63 | 8.63 | 9 | 8.52 | 70.77M |
| August 13, 2025 | 8.56 | 8.52 | 8.52 | 8.7 | 8.38 | 87.09M |
| August 12, 2025 | 9.16 | 8.72 | 8.72 | 9.2 | 8.65 | 117.51M |
| August 11, 2025 | 8.37 | 8.36 | 8.36 | 8.37 | 8.29 | 11.91M |
| August 08, 2025 | 8.33 | 8.35 | 8.35 | 8.38 | 8.27 | 10.37M |