8.52
-0.4(-4.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 8.79 | 8.52 | 8.52 | 8.96 | 8.48 | 16.76M |
| November 20, 2025 | 9.01 | 8.92 | 8.92 | 9.15 | 8.86 | 16.97M |
| November 19, 2025 | 9.16 | 9 | 9 | 9.28 | 8.89 | 21.19M |
| November 18, 2025 | 9.01 | 9.03 | 9.03 | 9.47 | 8.79 | 25.14M |
| November 17, 2025 | 8.76 | 8.98 | 8.98 | 8.99 | 8.72 | 10.1M |
| November 14, 2025 | 8.79 | 8.78 | 8.78 | 8.88 | 8.75 | 5.22M |
| November 13, 2025 | 8.74 | 8.82 | 8.82 | 8.82 | 8.68 | 5.59M |
| November 12, 2025 | 8.69 | 8.73 | 8.73 | 8.8 | 8.65 | 5.05M |
| November 11, 2025 | 8.68 | 8.71 | 8.71 | 8.74 | 8.61 | 5.35M |
| November 10, 2025 | 8.65 | 8.65 | 8.65 | 8.73 | 8.61 | 6.27M |
| November 07, 2025 | 8.61 | 8.67 | 8.67 | 8.74 | 8.58 | 5.66M |
| November 06, 2025 | 8.78 | 8.64 | 8.64 | 8.78 | 8.57 | 7.89M |
| November 05, 2025 | 8.65 | 8.76 | 8.76 | 8.99 | 8.63 | 12.22M |
| November 04, 2025 | 8.59 | 8.71 | 8.71 | 8.73 | 8.54 | 9.18M |
| November 03, 2025 | 8.56 | 8.58 | 8.58 | 8.68 | 8.53 | 9.22M |
| October 31, 2025 | 8.36 | 8.57 | 8.57 | 8.58 | 8.33 | 6.95M |
| October 30, 2025 | 8.58 | 8.38 | 8.38 | 8.58 | 8.33 | 5.31M |
| October 29, 2025 | 8.49 | 8.36 | 8.36 | 8.49 | 8.28 | 7.01M |
| October 28, 2025 | 8.5 | 8.5 | 8.5 | 8.6 | 8.41 | 8.68M |
| October 27, 2025 | 8.51 | 8.55 | 8.55 | 8.67 | 8.45 | 8.04M |
| October 24, 2025 | 8.58 | 8.54 | 8.54 | 8.69 | 8.53 | 7.37M |
| October 23, 2025 | 8.4 | 8.58 | 8.58 | 8.58 | 8.36 | 9.65M |
| October 22, 2025 | 8.36 | 8.43 | 8.43 | 8.55 | 8.34 | 8.09M |
| October 21, 2025 | 8.29 | 8.39 | 8.39 | 8.4 | 8.26 | 5.18M |
| October 20, 2025 | 8.07 | 8.33 | 8.33 | 8.33 | 8.06 | 7.22M |
| October 17, 2025 | 8.15 | 8.03 | 8.03 | 8.2 | 8.01 | 3.76M |
| October 16, 2025 | 8.2 | 8.16 | 8.16 | 8.2 | 8.07 | 4M |
| October 15, 2025 | 8.1 | 8.18 | 8.18 | 8.21 | 8.09 | 4.28M |
| October 14, 2025 | 8.23 | 8.14 | 8.14 | 8.26 | 8.09 | 5.33M |
| October 13, 2025 | 7.86 | 8.23 | 8.23 | 8.25 | 7.81 | 7.28M |
| October 10, 2025 | 7.99 | 8.17 | 8.17 | 8.25 | 7.95 | 8.38M |
| October 09, 2025 | 8.1 | 8.03 | 8.03 | 8.1 | 7.93 | 5.33M |
| September 30, 2025 | 8.01 | 8.08 | 8.08 | 8.21 | 7.99 | 6.07M |
| September 29, 2025 | 7.93 | 8 | 8 | 8.08 | 7.8 | 5.71M |
| September 26, 2025 | 7.95 | 8.03 | 8.03 | 8.13 | 7.8 | 7.1M |
| September 25, 2025 | 7.94 | 8 | 8 | 8.18 | 7.86 | 7.3M |
| September 24, 2025 | 7.88 | 7.95 | 7.95 | 7.98 | 7.84 | 4.95M |
| September 23, 2025 | 8.07 | 7.91 | 7.91 | 8.09 | 7.7 | 8.54M |
| September 22, 2025 | 8.13 | 8.06 | 8.06 | 8.18 | 8.01 | 6.06M |
| September 19, 2025 | 8.32 | 8.22 | 8.22 | 8.32 | 8.14 | 7.28M |
| September 18, 2025 | 8.46 | 8.34 | 8.34 | 8.68 | 8.31 | 13.38M |
| September 17, 2025 | 8.58 | 8.46 | 8.46 | 8.58 | 8.46 | 9.56M |
| September 16, 2025 | 8.73 | 8.62 | 8.62 | 8.8 | 8.56 | 10.88M |
| September 15, 2025 | 8.58 | 8.49 | 8.49 | 8.6 | 8.45 | 8.05M |
| September 12, 2025 | 8.68 | 8.58 | 8.58 | 8.86 | 8.56 | 12.96M |
| September 11, 2025 | 8.71 | 8.66 | 8.66 | 8.83 | 8.47 | 17.29M |
| September 10, 2025 | 8.73 | 8.82 | 8.82 | 8.9 | 8.59 | 24.43M |
| September 09, 2025 | 8.48 | 8.62 | 8.62 | 8.77 | 8.4 | 16.87M |
| September 08, 2025 | 8.32 | 8.5 | 8.5 | 8.54 | 8.32 | 6.52M |
| September 05, 2025 | 8.23 | 8.35 | 8.35 | 8.37 | 8.1 | 6.23M |
| September 04, 2025 | 8.12 | 8.23 | 8.23 | 8.33 | 8.08 | 7.37M |
| September 03, 2025 | 8.32 | 8.09 | 8.09 | 8.39 | 8.05 | 6.97M |
| September 02, 2025 | 8.45 | 8.33 | 8.33 | 8.46 | 8.23 | 8.85M |
| September 01, 2025 | 8.41 | 8.46 | 8.46 | 8.52 | 8.37 | 5.88M |
| August 29, 2025 | 8.37 | 8.43 | 8.43 | 8.45 | 8.33 | 7.85M |
| August 28, 2025 | 8.5 | 8.42 | 8.42 | 8.56 | 8.14 | 13.69M |
| August 27, 2025 | 8.79 | 8.52 | 8.52 | 8.81 | 8.49 | 18.32M |
| August 26, 2025 | 8.56 | 8.77 | 8.77 | 9.12 | 8.54 | 24.48M |
| August 25, 2025 | 8.63 | 8.61 | 8.61 | 8.64 | 8.54 | 8.99M |
| August 22, 2025 | 8.61 | 8.63 | 8.63 | 8.7 | 8.52 | 10.68M |