8.74
-0.03(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 8.64 | 8.74 | 8.74 | 8.84 | 8.64 | 10.86M |
| November 13, 2025 | 8.61 | 8.77 | 8.77 | 8.77 | 8.52 | 9.47M |
| November 12, 2025 | 8.66 | 8.6 | 8.6 | 8.72 | 8.48 | 11.2M |
| November 11, 2025 | 8.68 | 8.68 | 8.68 | 8.76 | 8.63 | 6.87M |
| November 10, 2025 | 8.8 | 8.69 | 8.69 | 8.84 | 8.68 | 8.65M |
| November 07, 2025 | 8.64 | 8.76 | 8.76 | 8.79 | 8.56 | 10.28M |
| November 06, 2025 | 8.74 | 8.65 | 8.65 | 8.76 | 8.6 | 8.26M |
| November 05, 2025 | 8.69 | 8.75 | 8.75 | 8.86 | 8.64 | 10.01M |
| November 04, 2025 | 8.79 | 8.78 | 8.78 | 8.85 | 8.7 | 9.67M |
| November 03, 2025 | 8.58 | 8.79 | 8.79 | 8.88 | 8.5 | 14.56M |
| October 31, 2025 | 8.42 | 8.59 | 8.59 | 8.7 | 8.41 | 11.59M |
| October 30, 2025 | 8.59 | 8.41 | 8.41 | 8.62 | 8.4 | 9.45M |
| October 29, 2025 | 8.53 | 8.59 | 8.59 | 8.64 | 8.52 | 11.74M |
| October 28, 2025 | 8.6 | 8.7 | 8.7 | 8.78 | 8.54 | 11.65M |
| October 27, 2025 | 8.73 | 8.62 | 8.62 | 8.78 | 8.51 | 14.73M |
| October 24, 2025 | 8.62 | 8.77 | 8.77 | 8.88 | 8.57 | 26.28M |
| October 23, 2025 | 8.53 | 8.56 | 8.56 | 8.57 | 8.43 | 9.26M |
| October 22, 2025 | 8.51 | 8.53 | 8.53 | 8.56 | 8.47 | 6.38M |
| October 21, 2025 | 8.53 | 8.55 | 8.55 | 8.56 | 8.44 | 9.81M |
| October 20, 2025 | 8.4 | 8.56 | 8.56 | 8.65 | 8.39 | 17.68M |
| October 17, 2025 | 8.47 | 8.32 | 8.32 | 8.48 | 8.25 | 11.76M |
| October 16, 2025 | 8.43 | 8.47 | 8.47 | 8.52 | 8.35 | 15.41M |
| October 15, 2025 | 7.99 | 8.42 | 8.42 | 8.5 | 7.94 | 26.25M |
| October 14, 2025 | 8.09 | 8 | 8 | 8.14 | 7.99 | 8.62M |
| October 13, 2025 | 7.92 | 8.1 | 8.1 | 8.1 | 7.78 | 7.58M |
| October 10, 2025 | 8.16 | 8.16 | 8.16 | 8.19 | 8.1 | 7.71M |
| October 09, 2025 | 8.18 | 8.16 | 8.16 | 8.2 | 8.08 | 8.72M |
| September 30, 2025 | 8.06 | 8.13 | 8.13 | 8.16 | 8.04 | 9.13M |
| September 29, 2025 | 8.02 | 8.07 | 8.07 | 8.13 | 7.9 | 8.63M |
| September 26, 2025 | 8.1 | 8.02 | 8.02 | 8.13 | 8.01 | 6.53M |
| September 25, 2025 | 8.21 | 8.1 | 8.1 | 8.21 | 8.08 | 8.43M |
| September 24, 2025 | 8.16 | 8.21 | 8.21 | 8.25 | 8.11 | 9.73M |
| September 23, 2025 | 8.15 | 8.19 | 8.19 | 8.21 | 7.98 | 14.46M |
| September 22, 2025 | 8.22 | 8.15 | 8.15 | 8.26 | 8.07 | 8.45M |
| September 19, 2025 | 8.35 | 8.2 | 8.2 | 8.4 | 8.15 | 12.09M |
| September 18, 2025 | 8.39 | 8.3 | 8.3 | 8.58 | 8.23 | 18.38M |
| September 17, 2025 | 8.54 | 8.41 | 8.41 | 8.54 | 8.36 | 15.64M |
| September 16, 2025 | 8.41 | 8.56 | 8.56 | 8.79 | 8.38 | 24.42M |
| September 15, 2025 | 8.35 | 8.37 | 8.37 | 8.42 | 8.22 | 9.55M |
| September 12, 2025 | 8.3 | 8.35 | 8.35 | 8.42 | 8.25 | 12.21M |
| September 11, 2025 | 8.2 | 8.3 | 8.3 | 8.3 | 8.13 | 10.58M |
| September 10, 2025 | 8.12 | 8.18 | 8.18 | 8.19 | 8.1 | 7.03M |
| September 09, 2025 | 8.29 | 8.13 | 8.13 | 8.3 | 8.08 | 10.57M |
| September 08, 2025 | 8.18 | 8.3 | 8.3 | 8.32 | 8.11 | 12.06M |
| September 05, 2025 | 8.08 | 8.15 | 8.15 | 8.18 | 7.95 | 11.71M |
| September 04, 2025 | 8.07 | 8.04 | 8.04 | 8.17 | 7.95 | 14.33M |
| September 03, 2025 | 8.23 | 8.01 | 8.01 | 8.28 | 7.99 | 12.66M |
| September 02, 2025 | 8.43 | 8.23 | 8.23 | 8.44 | 8.15 | 15.85M |
| September 01, 2025 | 8.35 | 8.47 | 8.47 | 8.48 | 8.29 | 15.04M |
| August 29, 2025 | 8.53 | 8.34 | 8.34 | 8.55 | 8.31 | 14.58M |
| August 28, 2025 | 8.41 | 8.5 | 8.5 | 8.59 | 8.2 | 22M |
| August 27, 2025 | 8.87 | 8.46 | 8.46 | 8.95 | 8.45 | 26.21M |
| August 26, 2025 | 8.73 | 8.83 | 8.83 | 8.87 | 8.69 | 19.02M |
| August 25, 2025 | 8.9 | 8.76 | 8.76 | 8.9 | 8.72 | 22.6M |
| August 22, 2025 | 8.77 | 8.83 | 8.83 | 8.89 | 8.71 | 22.08M |
| August 21, 2025 | 8.91 | 8.77 | 8.77 | 8.95 | 8.72 | 21.57M |
| August 20, 2025 | 9 | 8.89 | 8.89 | 9 | 8.7 | 34.5M |
| August 19, 2025 | 9.03 | 9.06 | 9.06 | 9.14 | 8.92 | 35.49M |
| August 18, 2025 | 9.09 | 9.1 | 9.1 | 9.37 | 9.05 | 48.04M |
| August 15, 2025 | 9.01 | 8.92 | 8.92 | 9.07 | 8.85 | 36.36M |