8.59
+0.16(+1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 8.15 | 8.59 | 8.59 | 8.69 | 8.15 | 297.5M |
| October 29, 2025 | 8.12 | 8.43 | 8.43 | 8.44 | 8.11 | 206.08M |
| October 28, 2025 | 8.25 | 8.14 | 8.14 | 8.28 | 8.12 | 150.81M |
| October 27, 2025 | 8.29 | 8.3 | 8.3 | 8.4 | 8.22 | 176.41M |
| October 24, 2025 | 8.15 | 8.19 | 8.19 | 8.27 | 8.1 | 149.16M |
| October 23, 2025 | 8.06 | 8.14 | 8.14 | 8.16 | 7.83 | 192.75M |
| October 22, 2025 | 8.23 | 8.07 | 8.07 | 8.23 | 8.02 | 189.03M |
| October 21, 2025 | 8.33 | 8.35 | 8.35 | 8.44 | 8.25 | 179.41M |
| October 20, 2025 | 8.34 | 8.23 | 8.23 | 8.4 | 8.19 | 173.81M |
| October 17, 2025 | 8.54 | 8.16 | 8.16 | 8.71 | 8.13 | 260.44M |
| October 16, 2025 | 8.61 | 8.54 | 8.54 | 8.81 | 8.51 | 192.31M |
| October 15, 2025 | 8.6 | 8.67 | 8.67 | 8.88 | 8.5 | 234.15M |
| October 14, 2025 | 9.28 | 8.59 | 8.59 | 9.3 | 8.59 | 412.73M |
| October 13, 2025 | 8.11 | 9.09 | 9.09 | 9.1 | 8.11 | 465.64M |
| October 10, 2025 | 8.84 | 8.47 | 8.47 | 8.84 | 8.42 | 364.39M |
| October 09, 2025 | 8.68 | 8.95 | 8.95 | 9.14 | 8.6 | 478.76M |
| September 30, 2025 | 8.05 | 8.42 | 8.42 | 8.57 | 8.02 | 435.45M |
| September 29, 2025 | 7.95 | 8.03 | 8.03 | 8.16 | 7.86 | 373.09M |
| September 26, 2025 | 7.8 | 7.84 | 7.84 | 8.05 | 7.75 | 310.85M |
| September 25, 2025 | 7.6 | 7.81 | 7.81 | 8.05 | 7.6 | 393.85M |
| September 24, 2025 | 7.39 | 7.59 | 7.59 | 7.6 | 7.31 | 229.01M |
| September 23, 2025 | 7.45 | 7.41 | 7.41 | 7.57 | 7.24 | 180.57M |
| September 22, 2025 | 7.6 | 7.46 | 7.46 | 7.77 | 7.4 | 158.04M |
| September 19, 2025 | 7.42 | 7.48 | 7.48 | 7.59 | 7.41 | 135.97M |
| September 18, 2025 | 7.63 | 7.45 | 7.45 | 7.67 | 7.36 | 224.65M |
| September 17, 2025 | 7.55 | 7.59 | 7.59 | 7.61 | 7.47 | 154.23M |
| September 16, 2025 | 7.63 | 7.59 | 7.59 | 7.69 | 7.43 | 221.93M |
| September 15, 2025 | 7.61 | 7.67 | 7.67 | 7.91 | 7.61 | 350.27M |
| September 12, 2025 | 7.43 | 7.56 | 7.56 | 7.7 | 7.34 | 270.2M |
| September 11, 2025 | 7.42 | 7.42 | 7.42 | 7.43 | 7.31 | 155.76M |
| September 10, 2025 | 7.46 | 7.41 | 7.41 | 7.57 | 7.37 | 180.67M |
| September 09, 2025 | 7.49 | 7.53 | 7.53 | 7.72 | 7.45 | 281.94M |
| September 08, 2025 | 7.48 | 7.55 | 7.55 | 7.57 | 7.37 | 336.46M |
| September 05, 2025 | 7.09 | 7.38 | 7.38 | 7.39 | 7.06 | 314M |
| September 04, 2025 | 7.08 | 7.06 | 7.06 | 7.33 | 6.96 | 251.93M |
| September 03, 2025 | 7.2 | 7.09 | 7.09 | 7.28 | 7.03 | 165.19M |
| September 02, 2025 | 7.38 | 7.16 | 7.16 | 7.41 | 7.1 | 238.83M |
| September 01, 2025 | 7.42 | 7.36 | 7.36 | 7.44 | 7.28 | 231.14M |
| August 29, 2025 | 7.47 | 7.45 | 7.45 | 7.61 | 7.3 | 300.89M |
| August 28, 2025 | 7.31 | 7.48 | 7.48 | 7.55 | 7.25 | 354.44M |
| August 27, 2025 | 7.12 | 7.28 | 7.28 | 7.63 | 7.12 | 436.41M |
| August 26, 2025 | 7.03 | 7.1 | 7.1 | 7.2 | 6.96 | 169.05M |
| August 25, 2025 | 6.99 | 7.03 | 7.03 | 7.09 | 6.96 | 201.18M |
| August 22, 2025 | 6.85 | 6.92 | 6.92 | 6.96 | 6.85 | 148.82M |
| August 21, 2025 | 6.85 | 6.82 | 6.82 | 6.91 | 6.78 | 103.82M |
| August 20, 2025 | 6.72 | 6.85 | 6.85 | 6.96 | 6.68 | 181.72M |
| August 19, 2025 | 6.73 | 6.73 | 6.73 | 6.78 | 6.66 | 104.48M |
| August 18, 2025 | 6.75 | 6.72 | 6.72 | 6.77 | 6.7 | 128.6M |
| August 15, 2025 | 6.58 | 6.7 | 6.7 | 6.71 | 6.57 | 89.98M |
| August 14, 2025 | 6.7 | 6.6 | 6.6 | 6.73 | 6.56 | 79.42M |
| August 13, 2025 | 6.68 | 6.69 | 6.69 | 6.72 | 6.65 | 81.94M |
| August 12, 2025 | 6.71 | 6.68 | 6.68 | 6.71 | 6.63 | 75.76M |
| August 11, 2025 | 6.65 | 6.72 | 6.72 | 6.72 | 6.58 | 145.19M |
| August 08, 2025 | 6.52 | 6.54 | 6.54 | 6.56 | 6.49 | 60.64M |
| August 07, 2025 | 6.52 | 6.53 | 6.53 | 6.54 | 6.45 | 70.81M |
| August 06, 2025 | 6.49 | 6.53 | 6.53 | 6.53 | 6.46 | 52.58M |
| August 05, 2025 | 6.49 | 6.51 | 6.51 | 6.53 | 6.48 | 54.12M |
| August 04, 2025 | 6.44 | 6.46 | 6.46 | 6.48 | 6.41 | 56.79M |
| August 01, 2025 | 6.44 | 6.44 | 6.44 | 6.49 | 6.41 | 58.26M |
| July 31, 2025 | 6.62 | 6.45 | 6.45 | 6.62 | 6.43 | 108.5M |