8.41
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.42 | 8.41 | 8.41 | 8.48 | 8.33 | 8.89M |
| November 06, 2025 | 8.45 | 8.4 | 8.4 | 8.6 | 8.38 | 8.64M |
| November 05, 2025 | 8.25 | 8.41 | 8.41 | 8.44 | 8.16 | 7.72M |
| November 04, 2025 | 8.36 | 8.28 | 8.28 | 8.37 | 8.22 | 7.59M |
| November 03, 2025 | 8.31 | 8.37 | 8.37 | 8.38 | 8.26 | 5.55M |
| October 31, 2025 | 8.33 | 8.31 | 8.31 | 8.34 | 8.23 | 5.15M |
| October 30, 2025 | 8.32 | 8.25 | 8.25 | 8.41 | 8.23 | 6.51M |
| October 29, 2025 | 8.37 | 8.34 | 8.34 | 8.42 | 8.23 | 9.45M |
| October 28, 2025 | 8.33 | 8.4 | 8.4 | 8.48 | 8.31 | 6.33M |
| October 27, 2025 | 8.4 | 8.36 | 8.36 | 8.45 | 8.27 | 10.54M |
| October 24, 2025 | 8.45 | 8.39 | 8.39 | 8.59 | 8.37 | 10.36M |
| October 23, 2025 | 8.52 | 8.49 | 8.49 | 8.52 | 8.37 | 6.78M |
| October 22, 2025 | 8.47 | 8.5 | 8.5 | 8.65 | 8.44 | 8.39M |
| October 21, 2025 | 8.38 | 8.51 | 8.51 | 8.58 | 8.35 | 11.48M |
| October 20, 2025 | 8.88 | 8.41 | 8.41 | 8.96 | 8.3 | 19.54M |
| October 17, 2025 | 9.13 | 8.89 | 8.89 | 9.13 | 8.85 | 13.38M |
| October 16, 2025 | 9.47 | 9 | 9 | 9.54 | 8.96 | 16.63M |
| October 15, 2025 | 9.54 | 9.55 | 9.55 | 9.56 | 9.38 | 9.31M |
| October 14, 2025 | 9.69 | 9.52 | 9.52 | 9.75 | 9.44 | 12.88M |
| October 13, 2025 | 9.02 | 9.59 | 9.59 | 9.79 | 9 | 18.88M |
| October 10, 2025 | 9.4 | 9.5 | 9.5 | 9.75 | 9.19 | 22.44M |
| October 09, 2025 | 8.78 | 9.31 | 9.31 | 9.47 | 8.7 | 21.43M |
| September 30, 2025 | 8.68 | 8.75 | 8.75 | 8.83 | 8.61 | 12.5M |
| September 29, 2025 | 8.4 | 8.68 | 8.68 | 9.06 | 8.19 | 24.07M |
| September 26, 2025 | 8.32 | 8.29 | 8.29 | 8.63 | 8.18 | 16.49M |
| September 25, 2025 | 8.5 | 8.4 | 8.4 | 8.54 | 8.33 | 15.74M |
| September 24, 2025 | 8.9 | 8.56 | 8.56 | 8.9 | 8.44 | 35.69M |
| September 23, 2025 | 8.03 | 8.88 | 8.88 | 8.88 | 8.01 | 23.75M |
| September 22, 2025 | 8.03 | 8.07 | 8.07 | 8.13 | 7.87 | 5.65M |
| September 19, 2025 | 8 | 8.05 | 8.05 | 8.07 | 7.85 | 6.06M |
| September 18, 2025 | 8.22 | 8 | 8 | 8.25 | 7.92 | 5.61M |
| September 17, 2025 | 8.25 | 8.24 | 8.24 | 8.35 | 8.2 | 4.07M |
| September 16, 2025 | 8.14 | 8.28 | 8.28 | 8.32 | 8.11 | 5.93M |
| September 15, 2025 | 8.22 | 8.14 | 8.14 | 8.22 | 8.01 | 3.88M |
| September 12, 2025 | 8.22 | 8.17 | 8.17 | 8.27 | 8.08 | 4.23M |
| September 11, 2025 | 8.19 | 8.19 | 8.19 | 8.25 | 8.03 | 4.27M |
| September 10, 2025 | 8.11 | 8.21 | 8.21 | 8.21 | 8.02 | 4.23M |
| September 09, 2025 | 8.18 | 8.12 | 8.12 | 8.26 | 8.05 | 3.99M |
| September 08, 2025 | 8.02 | 8.17 | 8.17 | 8.2 | 7.97 | 4.99M |
| September 05, 2025 | 7.96 | 8 | 8 | 8.05 | 7.84 | 4.93M |
| September 04, 2025 | 7.86 | 7.95 | 7.95 | 8.09 | 7.8 | 4.9M |
| September 03, 2025 | 8.12 | 7.84 | 7.84 | 8.16 | 7.81 | 4.14M |
| September 02, 2025 | 8.19 | 8.1 | 8.1 | 8.28 | 7.89 | 5.66M |
| September 01, 2025 | 8.12 | 8.16 | 8.16 | 8.32 | 7.93 | 7.94M |
| August 29, 2025 | 8.01 | 8.02 | 8.02 | 8.12 | 7.97 | 5.74M |
| August 28, 2025 | 8.19 | 8.06 | 8.06 | 8.39 | 7.76 | 9.87M |
| August 27, 2025 | 8.55 | 8.21 | 8.21 | 8.56 | 8.19 | 7.58M |
| August 26, 2025 | 8.38 | 8.55 | 8.55 | 8.6 | 8.37 | 6.22M |
| August 25, 2025 | 8.55 | 8.41 | 8.41 | 8.57 | 8.38 | 5.97M |
| August 22, 2025 | 8.54 | 8.53 | 8.53 | 8.58 | 8.4 | 5.94M |
| August 21, 2025 | 8.48 | 8.5 | 8.5 | 8.55 | 8.35 | 5.43M |
| August 20, 2025 | 8.48 | 8.48 | 8.48 | 8.53 | 8.41 | 6.09M |
| August 19, 2025 | 8.56 | 8.54 | 8.54 | 8.6 | 8.25 | 9.49M |
| August 18, 2025 | 8.64 | 8.54 | 8.54 | 8.75 | 8.52 | 8.79M |
| August 15, 2025 | 8.36 | 8.63 | 8.63 | 8.67 | 8.36 | 8.68M |
| August 14, 2025 | 8.58 | 8.4 | 8.4 | 8.65 | 8.37 | 6.85M |
| August 13, 2025 | 8.59 | 8.52 | 8.52 | 8.63 | 8.42 | 9.71M |
| August 12, 2025 | 8.49 | 8.56 | 8.56 | 8.69 | 8.4 | 11.77M |
| August 11, 2025 | 7.99 | 8.47 | 8.47 | 8.57 | 7.93 | 15.02M |
| August 08, 2025 | 7.8 | 7.99 | 7.99 | 7.99 | 7.8 | 5.87M |