8.50
-0.18(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.65 | 8.5 | 8.5 | 8.79 | 8.43 | 14.96M |
| November 06, 2025 | 8.9 | 8.68 | 8.68 | 8.91 | 8.63 | 14.03M |
| November 05, 2025 | 8.6 | 8.87 | 8.87 | 9.01 | 8.6 | 17.93M |
| November 04, 2025 | 8.69 | 8.77 | 8.77 | 8.98 | 8.62 | 21.83M |
| November 03, 2025 | 8.44 | 8.7 | 8.7 | 8.84 | 8.27 | 44.53M |
| October 31, 2025 | 9.45 | 8.61 | 8.61 | 10.33 | 8.49 | 89.18M |
| October 30, 2025 | 9.72 | 9.39 | 9.39 | 9.82 | 9.32 | 23.86M |
| October 29, 2025 | 9.47 | 9.63 | 9.63 | 9.86 | 9.36 | 40M |
| October 28, 2025 | 8.86 | 9.56 | 9.56 | 9.56 | 8.82 | 35.5M |
| October 27, 2025 | 8.91 | 8.69 | 8.69 | 9.01 | 8.55 | 35.8M |
| October 24, 2025 | 9 | 9.19 | 9.19 | 9.47 | 8.94 | 30.12M |
| October 23, 2025 | 8.86 | 8.92 | 8.92 | 9.09 | 8.6 | 29.97M |
| October 22, 2025 | 8.78 | 8.68 | 8.68 | 8.9 | 8.53 | 36.07M |
| October 21, 2025 | 8.32 | 8.65 | 8.65 | 8.76 | 8.26 | 28.47M |
| October 20, 2025 | 7.99 | 8.32 | 8.32 | 8.49 | 7.9 | 28.47M |
| October 17, 2025 | 8.26 | 7.95 | 7.95 | 8.29 | 7.92 | 22.36M |
| October 16, 2025 | 8.32 | 8.1 | 8.1 | 8.66 | 8.01 | 36.03M |
| October 15, 2025 | 8.51 | 8.5 | 8.5 | 8.66 | 8.33 | 34.59M |
| October 14, 2025 | 7.81 | 8.48 | 8.48 | 8.48 | 7.75 | 24.97M |
| October 13, 2025 | 7.74 | 7.71 | 7.71 | 7.88 | 7.4 | 27.51M |
| October 10, 2025 | 8.2 | 8.05 | 8.05 | 8.3 | 8.02 | 36.65M |
| October 09, 2025 | 8.3 | 8.3 | 8.3 | 8.76 | 7.9 | 79.29M |
| September 30, 2025 | 7.24 | 7.96 | 7.96 | 7.96 | 7.24 | 24.98M |
| September 29, 2025 | 7.27 | 7.24 | 7.24 | 7.32 | 6.9 | 11.74M |
| September 26, 2025 | 7.4 | 7.14 | 7.14 | 7.4 | 7.12 | 10.57M |
| September 25, 2025 | 7.43 | 7.4 | 7.4 | 7.45 | 7.25 | 10.65M |
| September 24, 2025 | 7.35 | 7.49 | 7.49 | 7.55 | 7.33 | 10.04M |
| September 23, 2025 | 7.64 | 7.35 | 7.35 | 7.68 | 7.22 | 14.61M |
| September 22, 2025 | 7.55 | 7.64 | 7.64 | 7.76 | 7.41 | 16.41M |
| September 19, 2025 | 7.18 | 7.52 | 7.52 | 7.67 | 7.18 | 14.78M |
| September 18, 2025 | 7.55 | 7.51 | 7.51 | 7.88 | 7.41 | 30.23M |
| September 17, 2025 | 7.28 | 7.58 | 7.58 | 7.82 | 7.27 | 33.44M |
| September 16, 2025 | 7.47 | 7.28 | 7.28 | 7.47 | 7.21 | 13.21M |
| September 15, 2025 | 7.19 | 7.41 | 7.41 | 7.51 | 7.08 | 24.85M |
| September 12, 2025 | 7.18 | 7.19 | 7.19 | 7.35 | 7.08 | 12.66M |
| September 11, 2025 | 7.14 | 7.2 | 7.2 | 7.3 | 7.01 | 13.44M |
| September 10, 2025 | 7.08 | 7.17 | 7.17 | 7.26 | 7.07 | 10.34M |
| September 09, 2025 | 7.27 | 7.1 | 7.1 | 7.33 | 7.06 | 12.39M |
| September 08, 2025 | 7.17 | 7.31 | 7.31 | 7.34 | 7.1 | 16.52M |
| September 05, 2025 | 6.74 | 7.2 | 7.2 | 7.2 | 6.74 | 11.26M |
| September 04, 2025 | 7.2 | 7.01 | 7.01 | 7.25 | 6.97 | 16.61M |
| September 03, 2025 | 7.32 | 7.27 | 7.27 | 7.5 | 7.11 | 25.03M |
| September 02, 2025 | 7.63 | 7.22 | 7.22 | 7.7 | 7.05 | 35.15M |
| September 01, 2025 | 6.8 | 7.54 | 7.54 | 7.54 | 6.73 | 32.53M |
| August 29, 2025 | 6.74 | 6.85 | 6.85 | 6.88 | 6.72 | 12.82M |
| August 28, 2025 | 6.9 | 6.75 | 6.75 | 6.94 | 6.53 | 21.36M |
| August 27, 2025 | 7.19 | 6.91 | 6.91 | 7.28 | 6.91 | 22.17M |
| August 26, 2025 | 6.96 | 7.21 | 7.21 | 7.25 | 6.9 | 20.46M |
| August 25, 2025 | 7.18 | 6.96 | 6.96 | 7.18 | 6.96 | 19.97M |
| August 22, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.01 | 17.55M |
| August 21, 2025 | 7.12 | 7.17 | 7.17 | 7.65 | 7.12 | 28.37M |
| August 20, 2025 | 7.06 | 7.15 | 7.15 | 7.2 | 6.96 | 17.35M |
| August 19, 2025 | 6.94 | 7.11 | 7.11 | 7.14 | 6.88 | 26.74M |
| August 18, 2025 | 6.91 | 6.89 | 6.89 | 7.02 | 6.83 | 18.28M |
| August 15, 2025 | 7.04 | 6.93 | 6.93 | 7.11 | 6.85 | 26.41M |
| August 14, 2025 | 7.43 | 7.04 | 7.04 | 7.49 | 6.99 | 32.6M |
| August 13, 2025 | 7.5 | 7.49 | 7.49 | 7.52 | 7.34 | 13.16M |
| August 12, 2025 | 7.54 | 7.51 | 7.51 | 7.59 | 7.4 | 14.56M |
| August 11, 2025 | 7.7 | 7.55 | 7.55 | 7.83 | 7.51 | 21.04M |
| August 08, 2025 | 7.45 | 7.7 | 7.7 | 7.95 | 7.35 | 26.96M |