8.23
-0.03(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.24 | 8.23 | 8.23 | 8.26 | 8.2 | 6.16M |
| November 06, 2025 | 8.35 | 8.26 | 8.26 | 8.36 | 8.2 | 8.18M |
| November 05, 2025 | 8.25 | 8.37 | 8.37 | 8.39 | 8.22 | 8.18M |
| November 04, 2025 | 8.3 | 8.34 | 8.34 | 8.39 | 8.24 | 10.3M |
| November 03, 2025 | 8.23 | 8.27 | 8.27 | 8.28 | 8.17 | 7.01M |
| October 31, 2025 | 8.2 | 8.24 | 8.24 | 8.29 | 8.14 | 9.54M |
| October 30, 2025 | 8.45 | 8.22 | 8.22 | 8.7 | 8.17 | 19.12M |
| October 29, 2025 | 8.65 | 8.42 | 8.42 | 8.69 | 8.33 | 23.44M |
| October 28, 2025 | 8.7 | 8.79 | 8.79 | 8.85 | 8.59 | 27M |
| October 27, 2025 | 8.59 | 8.7 | 8.7 | 8.84 | 8.44 | 35.42M |
| October 24, 2025 | 8.2 | 8.72 | 8.72 | 9 | 8.1 | 46.45M |
| October 23, 2025 | 8.17 | 8.19 | 8.19 | 8.21 | 8.09 | 6.24M |
| October 22, 2025 | 8.14 | 8.22 | 8.22 | 8.28 | 8.1 | 8.35M |
| October 21, 2025 | 8.05 | 8.18 | 8.18 | 8.18 | 7.98 | 9.12M |
| October 20, 2025 | 7.9 | 8 | 8 | 8 | 7.9 | 4.31M |
| October 17, 2025 | 7.98 | 7.87 | 7.87 | 8.04 | 7.87 | 6.16M |
| October 16, 2025 | 8.12 | 7.98 | 7.98 | 8.12 | 7.95 | 7.15M |
| October 15, 2025 | 8.01 | 8.13 | 8.13 | 8.13 | 7.98 | 7.42M |
| October 14, 2025 | 8.1 | 8.02 | 8.02 | 8.13 | 7.98 | 7.47M |
| October 13, 2025 | 7.88 | 8.07 | 8.07 | 8.08 | 7.73 | 7.63M |
| October 10, 2025 | 7.97 | 8.1 | 8.1 | 8.13 | 7.93 | 9.06M |
| October 09, 2025 | 7.98 | 7.97 | 7.97 | 7.99 | 7.87 | 7.3M |
| September 30, 2025 | 7.96 | 7.91 | 7.91 | 7.99 | 7.86 | 7.01M |
| September 29, 2025 | 7.9 | 7.95 | 7.95 | 7.99 | 7.77 | 8.57M |
| September 26, 2025 | 8.11 | 7.91 | 7.91 | 8.14 | 7.9 | 17.09M |
| September 25, 2025 | 8.53 | 8.28 | 8.28 | 8.54 | 8.24 | 23.48M |
| September 24, 2025 | 8.85 | 8.67 | 8.67 | 8.87 | 8.52 | 34.26M |
| September 23, 2025 | 8.62 | 9.1 | 9.1 | 9.19 | 8.62 | 49.85M |
| September 22, 2025 | 8.36 | 8.62 | 8.62 | 8.94 | 8.15 | 24.08M |
| September 19, 2025 | 8.21 | 8.26 | 8.26 | 8.3 | 8.19 | 6.26M |
| September 18, 2025 | 8.38 | 8.19 | 8.19 | 8.4 | 8.15 | 10.11M |
| September 17, 2025 | 8.45 | 8.37 | 8.37 | 8.46 | 8.35 | 6.9M |
| September 16, 2025 | 8.53 | 8.47 | 8.47 | 8.53 | 8.38 | 6.87M |
| September 15, 2025 | 8.49 | 8.52 | 8.52 | 8.53 | 8.36 | 7.56M |
| September 12, 2025 | 8.54 | 8.49 | 8.49 | 8.57 | 8.48 | 5.81M |
| September 11, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.4 | 6.39M |
| September 10, 2025 | 8.51 | 8.5 | 8.5 | 8.55 | 8.43 | 5.23M |
| September 09, 2025 | 8.59 | 8.53 | 8.53 | 8.6 | 8.46 | 6.08M |
| September 08, 2025 | 8.51 | 8.6 | 8.6 | 8.63 | 8.47 | 7.74M |
| September 05, 2025 | 8.4 | 8.5 | 8.5 | 8.5 | 8.27 | 7.08M |
| September 04, 2025 | 8.33 | 8.36 | 8.36 | 8.46 | 8.26 | 10.09M |
| September 03, 2025 | 8.59 | 8.33 | 8.33 | 8.6 | 8.29 | 10.22M |
| September 02, 2025 | 8.7 | 8.55 | 8.55 | 8.75 | 8.47 | 12.36M |
| September 01, 2025 | 8.68 | 8.75 | 8.75 | 8.84 | 8.62 | 10.41M |
| August 29, 2025 | 8.78 | 8.71 | 8.71 | 8.86 | 8.7 | 12.04M |
| August 28, 2025 | 8.9 | 8.78 | 8.78 | 8.98 | 8.5 | 21.74M |
| August 27, 2025 | 9.2 | 8.92 | 8.92 | 9.22 | 8.9 | 24.58M |
| August 26, 2025 | 9.22 | 9.29 | 9.29 | 9.34 | 9.18 | 20M |
| August 25, 2025 | 9.18 | 9.22 | 9.22 | 9.22 | 9.12 | 19.68M |
| August 22, 2025 | 9.34 | 9.22 | 9.22 | 9.34 | 9.08 | 25.24M |
| August 21, 2025 | 9.09 | 9.34 | 9.34 | 9.5 | 9.07 | 42.12M |
| August 20, 2025 | 8.98 | 9.04 | 9.04 | 9.04 | 8.91 | 13.61M |
| August 19, 2025 | 8.98 | 9 | 9 | 9.02 | 8.9 | 15.02M |
| August 18, 2025 | 8.87 | 8.99 | 8.99 | 9.02 | 8.84 | 19.57M |
| August 15, 2025 | 8.94 | 8.89 | 8.89 | 8.95 | 8.78 | 20.82M |
| August 14, 2025 | 8.93 | 9.04 | 9.04 | 9.31 | 8.92 | 26.55M |
| August 13, 2025 | 9 | 8.93 | 8.93 | 9.03 | 8.88 | 13.89M |
| August 12, 2025 | 9.04 | 8.94 | 8.94 | 9.05 | 8.89 | 16.35M |
| August 11, 2025 | 9.12 | 9.06 | 9.06 | 9.16 | 8.94 | 23.04M |
| August 08, 2025 | 8.8 | 9.12 | 9.12 | 9.14 | 8.74 | 34.4M |