8.05
-0.21(-2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 8.25 | 8.05 | 8.05 | 8.26 | 8.05 | 20.39M |
| October 29, 2025 | 8.2 | 8.26 | 8.26 | 8.28 | 8.02 | 27.17M |
| October 28, 2025 | 8.21 | 8.18 | 8.18 | 8.3 | 8.1 | 24.87M |
| October 27, 2025 | 8.3 | 8.29 | 8.29 | 8.32 | 8.09 | 39.4M |
| October 24, 2025 | 8.9 | 8.38 | 8.38 | 9.23 | 8.34 | 60.75M |
| October 23, 2025 | 9.44 | 9.06 | 9.06 | 9.45 | 8.87 | 75.17M |
| October 22, 2025 | 9.14 | 9.86 | 9.86 | 9.86 | 9.02 | 92.05M |
| October 21, 2025 | 8.69 | 8.96 | 8.96 | 9.11 | 8.6 | 67.06M |
| October 20, 2025 | 8.25 | 8.58 | 8.58 | 8.68 | 8.2 | 55.09M |
| October 17, 2025 | 8.03 | 8.42 | 8.42 | 8.63 | 8 | 55.79M |
| October 16, 2025 | 8.24 | 8.07 | 8.07 | 8.34 | 7.98 | 18.95M |
| October 15, 2025 | 8.36 | 8.24 | 8.24 | 8.43 | 8.16 | 24.81M |
| October 14, 2025 | 8.34 | 8.37 | 8.37 | 8.45 | 8.16 | 35.03M |
| October 13, 2025 | 7.83 | 8.19 | 8.19 | 8.27 | 7.78 | 25.2M |
| October 10, 2025 | 8.25 | 8.32 | 8.32 | 8.5 | 8.19 | 36.48M |
| October 09, 2025 | 8.01 | 8.38 | 8.38 | 8.38 | 7.98 | 42.19M |
| September 30, 2025 | 7.97 | 8.19 | 8.19 | 8.28 | 7.87 | 36.65M |
| September 29, 2025 | 7.89 | 8.12 | 8.12 | 8.22 | 7.89 | 44.52M |
| September 26, 2025 | 8.02 | 8.06 | 8.06 | 8.26 | 7.82 | 53M |
| September 25, 2025 | 7.87 | 7.77 | 7.77 | 7.97 | 7.73 | 42.13M |
| September 24, 2025 | 7.71 | 8.12 | 8.12 | 8.12 | 7.7 | 26.81M |
| September 23, 2025 | 7.5 | 7.38 | 7.38 | 7.53 | 7.19 | 16.97M |
| September 22, 2025 | 7.6 | 7.54 | 7.54 | 7.6 | 7.4 | 14.13M |
| September 19, 2025 | 8.17 | 7.63 | 7.63 | 8.17 | 7.48 | 16.41M |
| September 18, 2025 | 7.81 | 7.58 | 7.58 | 7.83 | 7.5 | 33.57M |
| September 17, 2025 | 8.04 | 7.95 | 7.95 | 8.22 | 7.93 | 35.7M |
| September 16, 2025 | 8.06 | 7.92 | 7.92 | 8.08 | 7.83 | 32M |
| September 15, 2025 | 8.21 | 8.12 | 8.12 | 8.45 | 7.91 | 45.58M |
| September 12, 2025 | 8.17 | 7.96 | 7.96 | 8.18 | 7.91 | 42.58M |
| September 11, 2025 | 8.4 | 8.18 | 8.18 | 8.87 | 8.16 | 75M |
| September 10, 2025 | 8 | 8.46 | 8.46 | 8.46 | 7.82 | 48.23M |
| September 09, 2025 | 7.7 | 7.69 | 7.69 | 7.84 | 7.61 | 16.76M |
| September 08, 2025 | 7.57 | 7.77 | 7.77 | 7.82 | 7.5 | 20.17M |
| September 05, 2025 | 7.45 | 7.57 | 7.57 | 7.59 | 7.35 | 14.64M |
| September 04, 2025 | 7.39 | 7.41 | 7.41 | 7.63 | 7.23 | 20.37M |
| September 03, 2025 | 7.9 | 7.45 | 7.45 | 7.94 | 7.41 | 25.83M |
| September 02, 2025 | 7.7 | 7.85 | 7.85 | 7.89 | 7.5 | 32.79M |
| September 01, 2025 | 7.38 | 7.71 | 7.71 | 7.79 | 7.32 | 31M |
| August 29, 2025 | 7.41 | 7.36 | 7.36 | 7.46 | 7.32 | 17.62M |
| August 28, 2025 | 7.65 | 7.4 | 7.4 | 7.72 | 7.15 | 32.61M |
| August 27, 2025 | 7.92 | 7.65 | 7.65 | 7.94 | 7.63 | 34.36M |
| August 26, 2025 | 8.18 | 7.98 | 7.98 | 8.25 | 7.96 | 35.08M |
| August 25, 2025 | 8.28 | 8.16 | 8.16 | 8.38 | 8.02 | 57.84M |
| August 22, 2025 | 8.2 | 8.46 | 8.46 | 8.9 | 8.01 | 103.37M |
| August 21, 2025 | 7.36 | 8.1 | 8.1 | 8.1 | 7.33 | 53.62M |
| August 20, 2025 | 7.32 | 7.36 | 7.36 | 7.4 | 7.29 | 13.51M |
| August 19, 2025 | 7.29 | 7.31 | 7.31 | 7.34 | 7.22 | 14.51M |
| August 18, 2025 | 7.37 | 7.26 | 7.26 | 7.38 | 7.25 | 18.46M |
| August 15, 2025 | 7.29 | 7.35 | 7.35 | 7.38 | 7.24 | 14.64M |
| August 14, 2025 | 7.47 | 7.19 | 7.19 | 7.47 | 7.18 | 18M |
| August 13, 2025 | 7.56 | 7.43 | 7.43 | 7.56 | 7.42 | 16.44M |
| August 12, 2025 | 7.5 | 7.56 | 7.56 | 7.58 | 7.44 | 15.26M |
| August 11, 2025 | 7.61 | 7.53 | 7.53 | 7.61 | 7.44 | 19.93M |
| August 08, 2025 | 7.47 | 7.59 | 7.59 | 7.64 | 7.38 | 26.05M |
| August 07, 2025 | 7.43 | 7.49 | 7.49 | 7.55 | 7.33 | 19M |
| August 06, 2025 | 7.37 | 7.38 | 7.38 | 7.43 | 7.31 | 17.56M |
| August 05, 2025 | 7.2 | 7.44 | 7.44 | 7.51 | 7.12 | 28.95M |
| August 04, 2025 | 6.93 | 7.16 | 7.16 | 7.18 | 6.88 | 18.14M |
| August 01, 2025 | 7.28 | 7.15 | 7.15 | 7.35 | 7.11 | 26.72M |
| July 31, 2025 | 7.61 | 7.44 | 7.44 | 7.8 | 7.37 | 45.03M |