8.25
-0.28(-3.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 8.51 | 8.25 | 8.25 | 8.55 | 8.23 | 19.96M |
| November 20, 2025 | 8.56 | 8.53 | 8.53 | 8.64 | 8.5 | 15.89M |
| November 19, 2025 | 8.75 | 8.54 | 8.54 | 8.77 | 8.5 | 21.82M |
| November 18, 2025 | 8.93 | 8.78 | 8.78 | 8.98 | 8.71 | 23.6M |
| November 17, 2025 | 9.19 | 8.95 | 8.95 | 9.21 | 8.9 | 31.8M |
| November 14, 2025 | 9.17 | 9.21 | 9.21 | 9.35 | 9.15 | 27.74M |
| November 13, 2025 | 9.14 | 9.21 | 9.21 | 9.26 | 9.07 | 28.65M |
| November 12, 2025 | 9.2 | 9.1 | 9.1 | 9.22 | 9.07 | 20.36M |
| November 11, 2025 | 9.18 | 9.19 | 9.19 | 9.23 | 9.08 | 19.52M |
| November 10, 2025 | 9.07 | 9.18 | 9.18 | 9.19 | 9.05 | 22.83M |
| November 07, 2025 | 9.03 | 9.09 | 9.09 | 9.13 | 9 | 19.35M |
| November 06, 2025 | 9.1 | 9.06 | 9.06 | 9.1 | 8.97 | 19.72M |
| November 05, 2025 | 8.95 | 9.1 | 9.1 | 9.28 | 8.88 | 29.14M |
| November 04, 2025 | 9.25 | 9.02 | 9.02 | 9.25 | 8.93 | 36.42M |
| November 03, 2025 | 9.39 | 9.28 | 9.28 | 9.44 | 9.18 | 37.67M |
| October 31, 2025 | 8.83 | 9.3 | 9.3 | 9.34 | 8.81 | 59.18M |
| October 30, 2025 | 8.95 | 8.85 | 8.85 | 9.05 | 8.84 | 20.75M |
| October 29, 2025 | 8.88 | 8.91 | 8.91 | 8.92 | 8.78 | 17.79M |
| October 28, 2025 | 8.87 | 8.91 | 8.91 | 9 | 8.8 | 19.29M |
| October 27, 2025 | 8.8 | 8.9 | 8.9 | 8.93 | 8.79 | 24.11M |
| October 24, 2025 | 8.9 | 8.8 | 8.8 | 8.95 | 8.75 | 29.45M |
| October 23, 2025 | 9.01 | 8.87 | 8.87 | 9.15 | 8.73 | 34.58M |
| October 22, 2025 | 9.09 | 9.07 | 9.07 | 9.28 | 9.05 | 33.78M |
| October 21, 2025 | 9.22 | 9.1 | 9.1 | 9.29 | 8.98 | 44.64M |
| October 20, 2025 | 9.18 | 9.28 | 9.28 | 9.49 | 8.95 | 56.66M |
| October 17, 2025 | 9.05 | 9.13 | 9.13 | 9.37 | 9.05 | 56.13M |
| October 16, 2025 | 9.08 | 9.02 | 9.02 | 9.23 | 8.98 | 30.99M |
| October 15, 2025 | 8.79 | 9.08 | 9.08 | 9.08 | 8.77 | 30.6M |
| October 14, 2025 | 8.98 | 8.78 | 8.78 | 9.06 | 8.75 | 22.2M |
| October 13, 2025 | 8.72 | 8.99 | 8.99 | 9.02 | 8.6 | 22.03M |
| October 10, 2025 | 9.11 | 9.02 | 9.02 | 9.22 | 8.99 | 25.85M |
| October 09, 2025 | 9.11 | 9.11 | 9.11 | 9.15 | 9 | 18.92M |
| September 30, 2025 | 9.04 | 9.02 | 9.02 | 9.09 | 8.93 | 15.72M |
| September 29, 2025 | 8.97 | 9.04 | 9.04 | 9.08 | 8.83 | 22.64M |
| September 26, 2025 | 9.09 | 8.99 | 8.99 | 9.15 | 8.99 | 23.12M |
| September 25, 2025 | 9.32 | 9.18 | 9.18 | 9.44 | 9.16 | 21.34M |
| September 24, 2025 | 9.23 | 9.31 | 9.31 | 9.37 | 9.21 | 19.33M |
| September 23, 2025 | 9.51 | 9.28 | 9.28 | 9.54 | 9.11 | 27.63M |
| September 22, 2025 | 9.51 | 9.58 | 9.58 | 9.71 | 9.49 | 17.17M |
| September 19, 2025 | 9.65 | 9.54 | 9.54 | 9.77 | 9.48 | 21.12M |
| September 18, 2025 | 9.82 | 9.74 | 9.74 | 9.98 | 9.61 | 35.78M |
| September 17, 2025 | 9.88 | 9.82 | 9.82 | 9.99 | 9.8 | 22.64M |
| September 16, 2025 | 10.01 | 9.92 | 9.92 | 10.09 | 9.82 | 30.26M |
| September 15, 2025 | 10.05 | 10.1 | 10.1 | 10.15 | 9.98 | 24.82M |
| September 12, 2025 | 10 | 10.08 | 10.08 | 10.21 | 9.92 | 37.98M |
| September 11, 2025 | 9.87 | 9.99 | 9.99 | 10 | 9.33 | 50.62M |
| September 10, 2025 | 9.9 | 10.02 | 10.02 | 10.3 | 9.9 | 45.15M |
| September 09, 2025 | 10.07 | 9.95 | 9.95 | 10.25 | 9.88 | 38.2M |
| September 08, 2025 | 10.12 | 10.13 | 10.13 | 10.28 | 10.01 | 33.01M |
| September 05, 2025 | 10.01 | 10.11 | 10.11 | 10.12 | 9.79 | 35.76M |
| September 04, 2025 | 10.28 | 10.01 | 10.01 | 10.45 | 9.83 | 48.45M |
| September 03, 2025 | 10.23 | 10.2 | 10.2 | 10.64 | 10.16 | 40.66M |
| September 02, 2025 | 10.6 | 10.27 | 10.27 | 10.66 | 10.17 | 42.25M |
| September 01, 2025 | 10.35 | 10.64 | 10.64 | 10.66 | 10.24 | 47.53M |
| August 29, 2025 | 10.25 | 10.35 | 10.35 | 10.55 | 10.19 | 37.21M |
| August 28, 2025 | 10.29 | 10.23 | 10.23 | 10.44 | 9.93 | 48.3M |
| August 27, 2025 | 10.7 | 10.31 | 10.31 | 10.88 | 10.3 | 57.41M |
| August 26, 2025 | 11.13 | 10.71 | 10.71 | 11.13 | 10.71 | 66.37M |
| August 25, 2025 | 10.91 | 11.13 | 11.13 | 11.53 | 10.89 | 104.7M |
| August 22, 2025 | 10.38 | 10.9 | 10.9 | 11.2 | 10.21 | 110.4M |