8.02
-0.13(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.15 | 8.02 | 8.02 | 8.15 | 7.96 | 2.57M |
| November 06, 2025 | 8.17 | 8.15 | 8.15 | 8.2 | 7.95 | 3.05M |
| November 05, 2025 | 8.19 | 8.17 | 8.17 | 8.24 | 8.1 | 2.88M |
| November 04, 2025 | 8.13 | 8.17 | 8.17 | 8.26 | 8.05 | 3.72M |
| November 03, 2025 | 7.91 | 8.14 | 8.14 | 8.16 | 7.88 | 5.65M |
| October 31, 2025 | 7.89 | 7.9 | 7.9 | 7.98 | 7.78 | 3.94M |
| October 30, 2025 | 7.86 | 7.82 | 7.82 | 7.95 | 7.79 | 2.32M |
| October 29, 2025 | 7.96 | 7.86 | 7.86 | 8.08 | 7.81 | 2.91M |
| October 28, 2025 | 8.03 | 7.95 | 7.95 | 8.12 | 7.89 | 5.27M |
| October 27, 2025 | 7.56 | 7.94 | 7.94 | 8.06 | 7.53 | 7.43M |
| October 24, 2025 | 8.22 | 7.76 | 7.76 | 8.22 | 7.72 | 11.7M |
| October 23, 2025 | 8.33 | 8.13 | 8.13 | 8.42 | 8.08 | 5.73M |
| October 22, 2025 | 8.47 | 8.43 | 8.43 | 8.6 | 8.35 | 3.53M |
| October 21, 2025 | 8.37 | 8.42 | 8.42 | 8.46 | 8.08 | 6.28M |
| October 20, 2025 | 8.53 | 8.37 | 8.37 | 8.69 | 8.25 | 7.8M |
| October 17, 2025 | 8.48 | 8.52 | 8.52 | 8.69 | 8.48 | 8.26M |
| October 16, 2025 | 9.12 | 8.93 | 8.93 | 9.28 | 8.89 | 6.21M |
| October 15, 2025 | 9.17 | 9.18 | 9.18 | 9.2 | 8.92 | 4.21M |
| October 14, 2025 | 8.9 | 8.99 | 8.99 | 9.2 | 8.9 | 5.69M |
| October 13, 2025 | 8.26 | 8.83 | 8.83 | 8.85 | 8.24 | 6.61M |
| October 10, 2025 | 8.66 | 8.64 | 8.64 | 8.81 | 8.57 | 5.76M |
| October 09, 2025 | 9.33 | 8.79 | 8.79 | 9.33 | 8.76 | 6.91M |
| September 30, 2025 | 9.05 | 9.11 | 9.11 | 9.23 | 8.69 | 8.41M |
| September 29, 2025 | 9.51 | 8.98 | 8.98 | 9.51 | 8.98 | 11.61M |
| September 26, 2025 | 9.18 | 9.45 | 9.45 | 9.54 | 9.1 | 14.31M |
| September 25, 2025 | 8.82 | 9.09 | 9.09 | 9.09 | 8.73 | 10.79M |
| September 24, 2025 | 8.25 | 8.66 | 8.66 | 8.66 | 8.25 | 6.95M |
| September 23, 2025 | 8.52 | 8.25 | 8.25 | 8.55 | 8.2 | 6.02M |
| September 22, 2025 | 8.12 | 8.5 | 8.5 | 8.5 | 8.09 | 7.15M |
| September 19, 2025 | 8.2 | 8.1 | 8.1 | 8.22 | 7.98 | 4.63M |
| September 18, 2025 | 8.48 | 8.14 | 8.14 | 8.48 | 8.12 | 5.44M |
| September 17, 2025 | 8.45 | 8.33 | 8.33 | 8.61 | 8.26 | 5.2M |
| September 16, 2025 | 8.16 | 8.45 | 8.45 | 8.55 | 8.15 | 8.46M |
| September 15, 2025 | 8.36 | 8.15 | 8.15 | 8.41 | 7.96 | 11.51M |
| September 12, 2025 | 8.48 | 8.36 | 8.36 | 8.72 | 8.1 | 14.49M |
| September 11, 2025 | 7.85 | 8.3 | 8.3 | 8.3 | 7.85 | 8.83M |
| September 10, 2025 | 7.7 | 7.9 | 7.9 | 8.03 | 7.61 | 10.01M |
| September 09, 2025 | 7.45 | 7.65 | 7.65 | 7.69 | 7.41 | 7.43M |
| September 08, 2025 | 7.04 | 7.44 | 7.44 | 7.44 | 7.03 | 7.75M |
| September 05, 2025 | 7.15 | 7.09 | 7.09 | 7.22 | 7.04 | 5.74M |
| September 04, 2025 | 7.12 | 7.08 | 7.08 | 7.33 | 6.95 | 11.81M |
| September 03, 2025 | 6.8 | 7.14 | 7.14 | 7.14 | 6.76 | 12.7M |
| September 02, 2025 | 6.66 | 6.8 | 6.8 | 6.94 | 6.6 | 7.85M |
| September 01, 2025 | 6.41 | 6.66 | 6.66 | 6.66 | 6.35 | 4.48M |
| August 29, 2025 | 6.54 | 6.42 | 6.42 | 6.59 | 6.42 | 3.55M |
| August 28, 2025 | 6.53 | 6.55 | 6.55 | 6.6 | 6.43 | 4.79M |
| August 27, 2025 | 6.62 | 6.45 | 6.45 | 6.65 | 6.43 | 5.6M |
| August 26, 2025 | 6.51 | 6.6 | 6.6 | 6.63 | 6.47 | 5.95M |
| August 25, 2025 | 6.39 | 6.45 | 6.45 | 6.45 | 6.36 | 4.26M |
| August 22, 2025 | 6.49 | 6.39 | 6.39 | 6.49 | 6.33 | 5.33M |
| August 21, 2025 | 6.46 | 6.45 | 6.45 | 6.55 | 6.39 | 5.07M |
| August 20, 2025 | 6.31 | 6.43 | 6.43 | 6.47 | 6.31 | 6.04M |
| August 19, 2025 | 6.41 | 6.33 | 6.33 | 6.41 | 6.32 | 4.08M |
| August 18, 2025 | 6.43 | 6.42 | 6.42 | 6.45 | 6.25 | 6.29M |
| August 15, 2025 | 6.4 | 6.43 | 6.43 | 6.52 | 6.4 | 3.3M |
| August 14, 2025 | 6.53 | 6.4 | 6.4 | 6.55 | 6.39 | 3.85M |
| August 13, 2025 | 6.57 | 6.52 | 6.52 | 6.6 | 6.49 | 4.24M |
| August 12, 2025 | 6.62 | 6.58 | 6.58 | 6.68 | 6.56 | 3.48M |
| August 11, 2025 | 6.75 | 6.61 | 6.61 | 6.75 | 6.57 | 4.68M |
| August 08, 2025 | 6.74 | 6.72 | 6.72 | 6.79 | 6.63 | 6.07M |