8.49
+0.14(+1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 8.22 | 8.49 | 8.49 | 8.61 | 8.22 | 7.45M |
| November 13, 2025 | 8.22 | 8.35 | 8.35 | 8.35 | 8.18 | 4.59M |
| November 12, 2025 | 8.31 | 8.29 | 8.29 | 8.37 | 8.24 | 4.52M |
| November 11, 2025 | 8.18 | 8.28 | 8.28 | 8.29 | 8.16 | 4.74M |
| November 10, 2025 | 8.2 | 8.18 | 8.18 | 8.26 | 8.15 | 4.1M |
| November 07, 2025 | 8.22 | 8.2 | 8.2 | 8.27 | 8.15 | 4.21M |
| November 06, 2025 | 8.29 | 8.22 | 8.22 | 8.29 | 8.13 | 4.06M |
| November 05, 2025 | 8.19 | 8.22 | 8.22 | 8.25 | 8.12 | 6.55M |
| November 04, 2025 | 8.12 | 8.15 | 8.15 | 8.18 | 8.08 | 4.5M |
| November 03, 2025 | 8.05 | 8.12 | 8.12 | 8.13 | 8.01 | 5.09M |
| October 31, 2025 | 7.95 | 8.04 | 8.04 | 8.06 | 7.89 | 5.2M |
| October 30, 2025 | 7.99 | 7.94 | 7.94 | 8.05 | 7.91 | 3M |
| October 29, 2025 | 8.09 | 7.99 | 7.99 | 8.1 | 7.94 | 4M |
| October 28, 2025 | 8.06 | 8.07 | 8.07 | 8.14 | 8.04 | 4.15M |
| October 27, 2025 | 8.08 | 8.02 | 8.02 | 8.13 | 7.92 | 5.83M |
| October 24, 2025 | 8.02 | 8.08 | 8.08 | 8.12 | 7.99 | 4.94M |
| October 23, 2025 | 8.01 | 8.02 | 8.02 | 8.03 | 7.9 | 4.63M |
| October 22, 2025 | 7.98 | 8 | 8 | 8.05 | 7.91 | 7.12M |
| October 21, 2025 | 7.76 | 7.97 | 7.97 | 7.98 | 7.69 | 7.03M |
| October 20, 2025 | 7.68 | 7.72 | 7.72 | 7.75 | 7.6 | 5.06M |
| October 17, 2025 | 7.62 | 7.67 | 7.67 | 7.78 | 7.62 | 6.11M |
| October 16, 2025 | 7.69 | 7.65 | 7.65 | 7.72 | 7.61 | 4.49M |
| October 15, 2025 | 7.61 | 7.65 | 7.65 | 7.71 | 7.55 | 4.79M |
| October 14, 2025 | 7.6 | 7.59 | 7.59 | 7.62 | 7.52 | 4.4M |
| October 13, 2025 | 7.4 | 7.54 | 7.54 | 7.6 | 7.18 | 6.84M |
| October 10, 2025 | 7.47 | 7.55 | 7.55 | 7.63 | 7.42 | 5.26M |
| October 09, 2025 | 7.58 | 7.47 | 7.47 | 7.61 | 7.44 | 4.5M |
| September 30, 2025 | 7.64 | 7.58 | 7.58 | 7.66 | 7.55 | 3.81M |
| September 29, 2025 | 7.48 | 7.63 | 7.63 | 7.65 | 7.33 | 5.3M |
| September 26, 2025 | 7.41 | 7.47 | 7.47 | 7.54 | 7.34 | 3.9M |
| September 25, 2025 | 7.52 | 7.43 | 7.43 | 7.63 | 7.41 | 4.67M |
| September 24, 2025 | 7.34 | 7.53 | 7.53 | 7.57 | 7.21 | 5.9M |
| September 23, 2025 | 7.49 | 7.32 | 7.32 | 7.5 | 7 | 7.7M |
| September 22, 2025 | 7.64 | 7.47 | 7.47 | 7.64 | 7.41 | 4.55M |
| September 19, 2025 | 7.64 | 7.56 | 7.56 | 7.66 | 7.44 | 4.77M |
| September 18, 2025 | 7.83 | 7.64 | 7.64 | 7.84 | 7.57 | 6.5M |
| September 17, 2025 | 7.8 | 7.83 | 7.83 | 7.85 | 7.75 | 5.48M |
| September 16, 2025 | 7.73 | 7.78 | 7.78 | 7.78 | 7.6 | 4.36M |
| September 15, 2025 | 7.84 | 7.7 | 7.7 | 7.84 | 7.65 | 4.75M |
| September 12, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.76 | 4.77M |
| September 11, 2025 | 7.75 | 7.81 | 7.81 | 7.83 | 7.64 | 7.23M |
| September 10, 2025 | 7.68 | 7.75 | 7.75 | 7.84 | 7.6 | 7.24M |
| September 09, 2025 | 7.71 | 7.63 | 7.63 | 7.72 | 7.58 | 4.9M |
| September 08, 2025 | 7.55 | 7.7 | 7.7 | 7.71 | 7.55 | 6.85M |
| September 05, 2025 | 7.56 | 7.56 | 7.56 | 7.65 | 7.35 | 6.51M |
| September 04, 2025 | 7.42 | 7.55 | 7.55 | 7.66 | 7.35 | 7.52M |
| September 03, 2025 | 7.53 | 7.38 | 7.38 | 7.65 | 7.35 | 6.25M |
| September 02, 2025 | 7.6 | 7.52 | 7.52 | 7.62 | 7.34 | 7.3M |
| September 01, 2025 | 7.5 | 7.56 | 7.56 | 7.67 | 7.46 | 9.28M |
| August 29, 2025 | 7.65 | 7.48 | 7.48 | 7.71 | 7.45 | 10.8M |
| August 28, 2025 | 7.7 | 7.65 | 7.65 | 7.88 | 7.35 | 11.45M |
| August 27, 2025 | 8.12 | 7.73 | 7.73 | 8.12 | 7.73 | 10.52M |
| August 26, 2025 | 7.95 | 8.12 | 8.12 | 8.15 | 7.89 | 6.64M |
| August 25, 2025 | 8.01 | 7.97 | 7.97 | 8.15 | 7.92 | 9.13M |
| August 22, 2025 | 8.13 | 7.98 | 7.98 | 8.13 | 7.88 | 6.84M |
| August 21, 2025 | 8.09 | 8.13 | 8.13 | 8.17 | 8.03 | 5.53M |
| August 20, 2025 | 8.06 | 8.1 | 8.1 | 8.1 | 7.98 | 5.73M |
| August 19, 2025 | 7.94 | 8.06 | 8.06 | 8.08 | 7.89 | 6.71M |
| August 18, 2025 | 7.98 | 7.94 | 7.94 | 8.22 | 7.93 | 9.24M |
| August 15, 2025 | 8.03 | 7.97 | 7.97 | 8.14 | 7.93 | 6M |