8.78
-0.13(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.86 | 8.78 | 8.78 | 8.96 | 8.77 | 23.5M |
| November 06, 2025 | 9 | 8.91 | 8.91 | 9.05 | 8.83 | 31.94M |
| November 05, 2025 | 8.74 | 8.87 | 8.87 | 8.98 | 8.72 | 28.66M |
| November 04, 2025 | 8.78 | 8.82 | 8.82 | 8.87 | 8.72 | 25.05M |
| November 03, 2025 | 8.67 | 8.84 | 8.84 | 8.86 | 8.65 | 33.69M |
| October 31, 2025 | 8.45 | 8.67 | 8.67 | 8.71 | 8.45 | 30.71M |
| October 30, 2025 | 8.55 | 8.45 | 8.45 | 8.57 | 8.45 | 19M |
| October 29, 2025 | 8.56 | 8.57 | 8.57 | 8.58 | 8.51 | 14.57M |
| October 28, 2025 | 8.54 | 8.59 | 8.59 | 8.63 | 8.51 | 16.74M |
| October 27, 2025 | 8.6 | 8.55 | 8.55 | 8.61 | 8.52 | 16.65M |
| October 24, 2025 | 8.56 | 8.55 | 8.55 | 8.64 | 8.51 | 21.47M |
| October 23, 2025 | 8.43 | 8.64 | 8.64 | 8.66 | 8.35 | 28.62M |
| October 22, 2025 | 8.45 | 8.49 | 8.49 | 8.58 | 8.42 | 17.59M |
| October 21, 2025 | 8.33 | 8.41 | 8.41 | 8.44 | 8.33 | 13.26M |
| October 20, 2025 | 8.41 | 8.36 | 8.36 | 8.43 | 8.33 | 13.94M |
| October 17, 2025 | 8.6 | 8.31 | 8.31 | 8.61 | 8.3 | 27.4M |
| October 16, 2025 | 8.74 | 8.64 | 8.64 | 8.75 | 8.62 | 17.92M |
| October 15, 2025 | 8.63 | 8.74 | 8.74 | 8.75 | 8.6 | 20.26M |
| October 14, 2025 | 8.71 | 8.63 | 8.63 | 8.81 | 8.62 | 21.58M |
| October 13, 2025 | 8.65 | 8.71 | 8.71 | 8.72 | 8.45 | 29.16M |
| October 10, 2025 | 9.03 | 8.95 | 8.95 | 9.07 | 8.95 | 28.89M |
| October 09, 2025 | 9.07 | 9.08 | 9.08 | 9.18 | 9.02 | 32.86M |
| September 30, 2025 | 9.08 | 9.07 | 9.07 | 9.11 | 9.03 | 21.96M |
| September 29, 2025 | 9.05 | 9.03 | 9.03 | 9.11 | 8.93 | 27.44M |
| September 26, 2025 | 9.17 | 9.03 | 9.03 | 9.17 | 9.01 | 28.54M |
| September 25, 2025 | 9.23 | 9.18 | 9.18 | 9.33 | 9.16 | 36.79M |
| September 24, 2025 | 9.2 | 9.23 | 9.23 | 9.29 | 9.15 | 30.61M |
| September 23, 2025 | 9.18 | 9.27 | 9.27 | 9.27 | 8.94 | 49.52M |
| September 22, 2025 | 9.33 | 9.2 | 9.2 | 9.42 | 9.11 | 49.94M |
| September 19, 2025 | 9.38 | 9.52 | 9.52 | 9.64 | 9.31 | 52.42M |
| September 18, 2025 | 9.72 | 9.43 | 9.43 | 9.79 | 9.3 | 69.77M |
| September 17, 2025 | 9.73 | 9.72 | 9.72 | 9.97 | 9.66 | 77.63M |
| September 16, 2025 | 9.46 | 9.84 | 9.84 | 9.97 | 9.3 | 115.06M |
| September 15, 2025 | 9.21 | 9.48 | 9.48 | 9.5 | 9.16 | 72.18M |
| September 12, 2025 | 9.29 | 9.2 | 9.2 | 9.37 | 9.17 | 38.55M |
| September 11, 2025 | 9.29 | 9.29 | 9.29 | 9.3 | 9.02 | 47.27M |
| September 10, 2025 | 9.12 | 9.33 | 9.33 | 9.5 | 9.12 | 53.65M |
| September 09, 2025 | 9.37 | 9.16 | 9.16 | 9.37 | 9.13 | 35.43M |
| September 08, 2025 | 9.3 | 9.37 | 9.37 | 9.44 | 9.24 | 41.01M |
| September 05, 2025 | 9.11 | 9.29 | 9.29 | 9.31 | 8.92 | 45.86M |
| September 04, 2025 | 9.1 | 9.05 | 9.05 | 9.23 | 8.88 | 48.89M |
| September 03, 2025 | 9.36 | 9.09 | 9.09 | 9.47 | 9.05 | 51.76M |
| September 02, 2025 | 9.77 | 9.32 | 9.32 | 9.77 | 9.24 | 66.93M |
| September 01, 2025 | 9.83 | 9.77 | 9.77 | 9.91 | 9.71 | 44.41M |
| August 29, 2025 | 9.75 | 9.81 | 9.81 | 10.08 | 9.71 | 77.14M |
| August 28, 2025 | 9.74 | 9.78 | 9.78 | 9.87 | 9.38 | 67.06M |
| August 27, 2025 | 10.11 | 9.7 | 9.7 | 10.16 | 9.66 | 80.06M |
| August 26, 2025 | 9.98 | 10 | 10 | 10.17 | 9.9 | 79.15M |
| August 25, 2025 | 9.97 | 10.1 | 10.1 | 10.12 | 9.87 | 102.1M |
| August 22, 2025 | 9.89 | 9.87 | 9.87 | 9.92 | 9.8 | 66.02M |
| August 21, 2025 | 9.98 | 9.83 | 9.83 | 10.03 | 9.76 | 71.2M |
| August 20, 2025 | 9.65 | 9.89 | 9.89 | 9.89 | 9.61 | 85.17M |
| August 19, 2025 | 9.65 | 9.69 | 9.69 | 9.74 | 9.53 | 68.63M |
| August 18, 2025 | 9.39 | 9.68 | 9.68 | 9.75 | 9.38 | 95.53M |
| August 15, 2025 | 9.2 | 9.38 | 9.38 | 9.44 | 9.2 | 39.89M |
| August 14, 2025 | 9.43 | 9.23 | 9.23 | 9.47 | 9.18 | 48.44M |
| August 13, 2025 | 9.41 | 9.42 | 9.42 | 9.47 | 9.37 | 36.19M |
| August 12, 2025 | 9.46 | 9.39 | 9.39 | 9.48 | 9.37 | 33.48M |
| August 11, 2025 | 9.41 | 9.47 | 9.47 | 9.5 | 9.37 | 34.17M |
| August 08, 2025 | 9.61 | 9.41 | 9.41 | 9.62 | 9.4 | 50.01M |