8.13
-0.1(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 8.47 | 8.13 | 8.13 | 8.47 | 8.12 | 4.43M |
| November 13, 2025 | 8.47 | 8.23 | 8.23 | 8.47 | 8.11 | 4.4M |
| November 12, 2025 | 8.2 | 8.26 | 8.26 | 8.44 | 8.2 | 4.9M |
| November 11, 2025 | 8.29 | 8.22 | 8.22 | 8.51 | 8.22 | 5.79M |
| November 10, 2025 | 8.09 | 8.31 | 8.31 | 8.35 | 8.05 | 6.49M |
| November 07, 2025 | 8.47 | 8.24 | 8.24 | 8.53 | 8.15 | 12.01M |
| November 06, 2025 | 8 | 8.12 | 8.12 | 8.27 | 7.99 | 5.57M |
| November 05, 2025 | 7.96 | 8 | 8 | 8.1 | 7.94 | 4.44M |
| November 04, 2025 | 8.3 | 8.12 | 8.12 | 8.36 | 8 | 10.35M |
| November 03, 2025 | 7.82 | 8.2 | 8.2 | 8.2 | 7.81 | 8.24M |
| October 31, 2025 | 7.78 | 7.81 | 7.81 | 7.97 | 7.72 | 6.92M |
| October 30, 2025 | 7.62 | 7.8 | 7.8 | 7.98 | 7.62 | 8.47M |
| October 29, 2025 | 7.62 | 7.67 | 7.67 | 7.75 | 7.55 | 8.03M |
| October 28, 2025 | 7.44 | 7.43 | 7.43 | 7.47 | 7.39 | 3.81M |
| October 27, 2025 | 7.59 | 7.43 | 7.43 | 7.66 | 7.42 | 5.69M |
| October 24, 2025 | 7.43 | 7.57 | 7.57 | 7.65 | 7.43 | 4.84M |
| October 23, 2025 | 7.46 | 7.41 | 7.41 | 7.47 | 7.35 | 3.7M |
| October 22, 2025 | 7.48 | 7.49 | 7.49 | 7.6 | 7.46 | 4.54M |
| October 21, 2025 | 7.42 | 7.52 | 7.52 | 7.56 | 7.4 | 4.17M |
| October 20, 2025 | 7.5 | 7.47 | 7.47 | 7.53 | 7.36 | 7.01M |
| October 17, 2025 | 7.32 | 7.65 | 7.65 | 7.7 | 7.32 | 12.57M |
| October 16, 2025 | 7.31 | 7.33 | 7.33 | 7.48 | 7.3 | 3.84M |
| October 15, 2025 | 7.49 | 7.34 | 7.34 | 7.53 | 7.23 | 5.79M |
| October 14, 2025 | 7.49 | 7.47 | 7.47 | 7.6 | 7.41 | 3.83M |
| October 13, 2025 | 7.4 | 7.45 | 7.45 | 7.51 | 7.35 | 3.95M |
| October 10, 2025 | 7.6 | 7.61 | 7.61 | 7.69 | 7.58 | 3.37M |
| October 09, 2025 | 8.02 | 7.63 | 7.63 | 8.02 | 7.58 | 7.92M |
| September 30, 2025 | 8 | 7.97 | 7.97 | 8.09 | 7.93 | 4.3M |
| September 29, 2025 | 8.13 | 7.93 | 7.93 | 8.15 | 7.86 | 5.04M |
| September 26, 2025 | 8.06 | 8.09 | 8.09 | 8.3 | 8.03 | 4.19M |
| September 25, 2025 | 8.15 | 8.14 | 8.14 | 8.32 | 8.05 | 5.59M |
| September 24, 2025 | 8 | 8.23 | 8.23 | 8.25 | 7.97 | 6.24M |
| September 23, 2025 | 8.25 | 7.99 | 7.99 | 8.27 | 7.87 | 8.25M |
| September 22, 2025 | 8.3 | 8.27 | 8.27 | 8.59 | 8.23 | 6.83M |
| September 19, 2025 | 8.6 | 8.44 | 8.44 | 8.7 | 8.44 | 11.52M |
| September 18, 2025 | 8.75 | 8.88 | 8.88 | 9.03 | 8.63 | 18.43M |
| September 17, 2025 | 9.25 | 8.6 | 8.6 | 9.25 | 8.51 | 21.06M |
| September 16, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.28M |
| September 15, 2025 | 8 | 8.39 | 8.39 | 8.39 | 7.92 | 7.75M |
| September 12, 2025 | 7.75 | 7.99 | 7.99 | 8.08 | 7.66 | 10.13M |
| September 11, 2025 | 7.84 | 7.73 | 7.73 | 7.84 | 7.63 | 6.47M |
| September 10, 2025 | 7.72 | 7.83 | 7.83 | 7.92 | 7.71 | 8.76M |
| September 09, 2025 | 7.63 | 7.71 | 7.71 | 7.79 | 7.6 | 7.82M |
| September 08, 2025 | 7.53 | 7.62 | 7.62 | 7.66 | 7.48 | 6.91M |
| September 05, 2025 | 7.51 | 7.52 | 7.52 | 7.56 | 7.42 | 4.35M |
| September 04, 2025 | 7.7 | 7.5 | 7.5 | 7.71 | 7.43 | 8.43M |
| September 03, 2025 | 7.63 | 7.73 | 7.73 | 7.87 | 7.61 | 10.84M |
| September 02, 2025 | 7.7 | 7.61 | 7.61 | 7.92 | 7.5 | 12.51M |
| September 01, 2025 | 7.34 | 7.65 | 7.65 | 7.65 | 7.31 | 11.75M |
| August 29, 2025 | 7.26 | 7.29 | 7.29 | 7.31 | 7.2 | 5.4M |
| August 28, 2025 | 7.35 | 7.26 | 7.26 | 7.4 | 7.08 | 8.89M |
| August 27, 2025 | 7.39 | 7.34 | 7.34 | 7.6 | 7.34 | 11.53M |
| August 26, 2025 | 7.24 | 7.37 | 7.37 | 7.42 | 7.23 | 8.58M |
| August 25, 2025 | 7.56 | 7.29 | 7.29 | 7.6 | 7.18 | 18.7M |
| August 22, 2025 | 7.65 | 7.56 | 7.56 | 7.72 | 7.53 | 7.53M |
| August 21, 2025 | 7.67 | 7.62 | 7.62 | 7.78 | 7.59 | 8.01M |
| August 20, 2025 | 7.55 | 7.73 | 7.73 | 7.8 | 7.5 | 16.09M |
| August 19, 2025 | 7.33 | 7.69 | 7.69 | 7.69 | 7.33 | 10.63M |
| August 18, 2025 | 7.27 | 7.32 | 7.32 | 7.43 | 7.24 | 10.22M |
| August 15, 2025 | 7.21 | 7.24 | 7.24 | 7.29 | 7.2 | 7.54M |