8.08
-0.54(-6.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 8.53 | 8.08 | 8.08 | 8.63 | 7.97 | 22.41M |
| November 20, 2025 | 8.6 | 8.62 | 8.62 | 8.8 | 8.53 | 16.71M |
| November 19, 2025 | 8.85 | 8.6 | 8.6 | 8.97 | 8.55 | 20.67M |
| November 18, 2025 | 9.06 | 8.79 | 8.79 | 9.11 | 8.7 | 34.75M |
| November 17, 2025 | 9.35 | 9.14 | 9.14 | 9.48 | 9.04 | 36.99M |
| November 14, 2025 | 9.45 | 9.43 | 9.43 | 9.65 | 9.24 | 36.83M |
| November 13, 2025 | 9.31 | 9.33 | 9.33 | 9.75 | 9.21 | 45.13M |
| November 12, 2025 | 9.01 | 9.3 | 9.3 | 9.63 | 8.96 | 53.03M |
| November 11, 2025 | 9.34 | 9.13 | 9.13 | 9.62 | 9.1 | 48.53M |
| November 10, 2025 | 9.2 | 9.4 | 9.4 | 9.64 | 8.83 | 72.22M |
| November 07, 2025 | 8.74 | 9.12 | 9.12 | 9.3 | 8.68 | 69.29M |
| November 06, 2025 | 8.54 | 8.82 | 8.82 | 9.3 | 8.48 | 80.74M |
| November 05, 2025 | 8 | 8.47 | 8.47 | 8.55 | 7.97 | 50.07M |
| November 04, 2025 | 7.81 | 8.09 | 8.09 | 8.26 | 7.81 | 38.63M |
| November 03, 2025 | 7.71 | 7.84 | 7.84 | 7.85 | 7.7 | 12.37M |
| October 31, 2025 | 7.78 | 7.72 | 7.72 | 7.85 | 7.69 | 13.63M |
| October 30, 2025 | 7.9 | 7.77 | 7.77 | 8.02 | 7.72 | 21.53M |
| October 29, 2025 | 7.72 | 7.93 | 7.93 | 8 | 7.69 | 31.89M |
| October 28, 2025 | 7.55 | 7.72 | 7.72 | 7.75 | 7.52 | 16.94M |
| October 27, 2025 | 7.7 | 7.57 | 7.57 | 7.73 | 7.51 | 13.57M |
| October 24, 2025 | 7.59 | 7.62 | 7.62 | 7.63 | 7.48 | 13.26M |
| October 23, 2025 | 7.42 | 7.6 | 7.6 | 7.6 | 7.36 | 13.71M |
| October 22, 2025 | 7.48 | 7.47 | 7.47 | 7.56 | 7.44 | 8.1M |
| October 21, 2025 | 7.36 | 7.51 | 7.51 | 7.55 | 7.31 | 11.25M |
| October 20, 2025 | 7.19 | 7.38 | 7.38 | 7.47 | 7.19 | 14.24M |
| October 17, 2025 | 7.55 | 7.14 | 7.14 | 7.55 | 7.13 | 19.64M |
| October 16, 2025 | 7.65 | 7.56 | 7.56 | 7.72 | 7.53 | 13.65M |
| October 15, 2025 | 7.4 | 7.63 | 7.63 | 7.63 | 7.37 | 12.93M |
| October 14, 2025 | 7.59 | 7.46 | 7.46 | 7.64 | 7.42 | 12.86M |
| October 13, 2025 | 7.35 | 7.48 | 7.48 | 7.5 | 7.15 | 14.66M |
| October 10, 2025 | 7.31 | 7.54 | 7.54 | 7.64 | 7.26 | 24.27M |
| October 09, 2025 | 7.42 | 7.34 | 7.34 | 7.43 | 7.32 | 12.45M |
| September 30, 2025 | 7.28 | 7.31 | 7.31 | 7.34 | 7.23 | 12.83M |
| September 29, 2025 | 7.2 | 7.3 | 7.3 | 7.31 | 7.09 | 10.93M |
| September 26, 2025 | 7.19 | 7.2 | 7.2 | 7.31 | 7.16 | 13.03M |
| September 25, 2025 | 7.17 | 7.25 | 7.25 | 7.3 | 7.11 | 14.42M |
| September 24, 2025 | 6.99 | 7.16 | 7.16 | 7.18 | 6.89 | 11.25M |
| September 23, 2025 | 7.05 | 6.99 | 6.99 | 7.06 | 6.72 | 10.55M |
| September 22, 2025 | 7.08 | 7.02 | 7.02 | 7.12 | 6.93 | 7.53M |
| September 19, 2025 | 7.08 | 7.08 | 7.08 | 7.22 | 7.05 | 11.99M |
| September 18, 2025 | 7.2 | 7.07 | 7.07 | 7.21 | 7.02 | 11.42M |
| September 17, 2025 | 7.07 | 7.2 | 7.2 | 7.22 | 7.03 | 11.9M |
| September 16, 2025 | 7 | 7.08 | 7.08 | 7.1 | 6.95 | 11.89M |
| September 15, 2025 | 6.98 | 7.01 | 7.01 | 7.05 | 6.95 | 7M |
| September 12, 2025 | 7.01 | 6.96 | 6.96 | 7.05 | 6.95 | 6.38M |
| September 11, 2025 | 6.98 | 7 | 7 | 7.03 | 6.89 | 7.01M |
| September 10, 2025 | 7.11 | 6.97 | 6.97 | 7.11 | 6.96 | 8.51M |
| September 09, 2025 | 7.1 | 7.1 | 7.1 | 7.14 | 7.02 | 7.91M |
| September 08, 2025 | 7.06 | 7.1 | 7.1 | 7.14 | 7.01 | 9.34M |
| September 05, 2025 | 6.85 | 7.03 | 7.03 | 7.04 | 6.81 | 9.91M |
| September 04, 2025 | 6.74 | 6.84 | 6.84 | 7.01 | 6.73 | 12.03M |
| September 03, 2025 | 6.92 | 6.73 | 6.73 | 6.94 | 6.7 | 9.08M |
| September 02, 2025 | 7 | 6.93 | 6.93 | 7.02 | 6.79 | 13.49M |
| September 01, 2025 | 7 | 7.03 | 7.03 | 7.09 | 6.93 | 9.89M |
| August 29, 2025 | 7.04 | 6.97 | 6.97 | 7.04 | 6.91 | 11.3M |
| August 28, 2025 | 7.23 | 7.04 | 7.04 | 7.32 | 6.81 | 19.36M |
| August 27, 2025 | 7.37 | 7.13 | 7.13 | 7.38 | 7.1 | 14.33M |
| August 26, 2025 | 7.26 | 7.37 | 7.37 | 7.4 | 7.23 | 17.4M |
| August 25, 2025 | 7.29 | 7.25 | 7.25 | 7.31 | 7.21 | 12.57M |
| August 22, 2025 | 7.32 | 7.28 | 7.28 | 7.32 | 7.21 | 11.51M |