8.56
-0.05(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.58 | 8.56 | 8.56 | 8.64 | 8.56 | 7.57M |
| November 06, 2025 | 8.68 | 8.61 | 8.61 | 8.69 | 8.55 | 10.71M |
| November 05, 2025 | 8.67 | 8.71 | 8.71 | 8.78 | 8.62 | 11.14M |
| November 04, 2025 | 8.95 | 8.78 | 8.78 | 8.95 | 8.66 | 16.29M |
| November 03, 2025 | 8.9 | 8.94 | 8.94 | 8.99 | 8.78 | 19.88M |
| October 31, 2025 | 8.59 | 8.86 | 8.86 | 8.87 | 8.56 | 23.03M |
| October 30, 2025 | 8.74 | 8.56 | 8.56 | 8.74 | 8.54 | 12.68M |
| October 29, 2025 | 8.62 | 8.75 | 8.75 | 8.8 | 8.51 | 16.44M |
| October 28, 2025 | 8.58 | 8.57 | 8.57 | 8.59 | 8.51 | 8.76M |
| October 27, 2025 | 8.48 | 8.6 | 8.6 | 8.62 | 8.48 | 11.82M |
| October 24, 2025 | 8.64 | 8.6 | 8.6 | 8.69 | 8.58 | 7.88M |
| October 23, 2025 | 8.75 | 8.64 | 8.64 | 8.79 | 8.53 | 11.49M |
| October 22, 2025 | 8.77 | 8.77 | 8.77 | 8.93 | 8.74 | 13.72M |
| October 21, 2025 | 8.73 | 8.78 | 8.78 | 8.79 | 8.68 | 12.61M |
| October 20, 2025 | 8.62 | 8.77 | 8.77 | 8.85 | 8.58 | 15.01M |
| October 17, 2025 | 8.89 | 8.57 | 8.57 | 8.89 | 8.54 | 16.07M |
| October 16, 2025 | 8.76 | 8.81 | 8.81 | 8.96 | 8.68 | 21.26M |
| October 15, 2025 | 8.37 | 8.77 | 8.77 | 8.88 | 8.31 | 25.18M |
| October 14, 2025 | 8.53 | 8.37 | 8.37 | 8.64 | 8.33 | 12.23M |
| October 13, 2025 | 8.28 | 8.51 | 8.51 | 8.54 | 8.23 | 11.29M |
| October 10, 2025 | 8.58 | 8.62 | 8.62 | 8.74 | 8.55 | 13.16M |
| October 09, 2025 | 8.51 | 8.6 | 8.6 | 8.61 | 8.44 | 14.63M |
| September 30, 2025 | 8.56 | 8.52 | 8.52 | 8.6 | 8.51 | 10.61M |
| September 29, 2025 | 8.52 | 8.55 | 8.55 | 8.57 | 8.31 | 18.45M |
| September 26, 2025 | 9 | 8.71 | 8.71 | 9 | 8.71 | 16.29M |
| September 25, 2025 | 8.98 | 9.06 | 9.06 | 9.14 | 8.93 | 16.55M |
| September 24, 2025 | 8.82 | 9.01 | 9.01 | 9.01 | 8.74 | 15.98M |
| September 23, 2025 | 9.05 | 8.82 | 8.82 | 9.09 | 8.68 | 20.59M |
| September 22, 2025 | 9.09 | 9.04 | 9.04 | 9.2 | 8.94 | 15.12M |
| September 19, 2025 | 9.26 | 9.01 | 9.01 | 9.34 | 8.99 | 24.29M |
| September 18, 2025 | 9.48 | 9.31 | 9.31 | 9.59 | 9.23 | 29.52M |
| September 17, 2025 | 9.78 | 9.52 | 9.52 | 9.91 | 9.51 | 35.25M |
| September 16, 2025 | 9.74 | 9.87 | 9.87 | 9.89 | 9.63 | 21.48M |
| September 15, 2025 | 9.76 | 9.74 | 9.74 | 9.89 | 9.71 | 21.68M |
| September 12, 2025 | 9.72 | 9.88 | 9.88 | 9.96 | 9.57 | 38.87M |
| September 11, 2025 | 9.72 | 9.73 | 9.73 | 9.75 | 9.25 | 38.04M |
| September 10, 2025 | 9.79 | 9.85 | 9.85 | 10.07 | 9.7 | 28.75M |
| September 09, 2025 | 10.39 | 9.85 | 9.85 | 10.39 | 9.78 | 58.35M |
| September 08, 2025 | 10.36 | 10.48 | 10.48 | 10.85 | 10.19 | 53.39M |
| September 05, 2025 | 10.45 | 10.36 | 10.36 | 10.45 | 9.81 | 54.44M |
| September 04, 2025 | 10.78 | 10.32 | 10.32 | 10.96 | 10.03 | 73.92M |
| September 03, 2025 | 10.78 | 10.73 | 10.73 | 11.1 | 10.4 | 87.8M |
| September 02, 2025 | 10.08 | 10.78 | 10.78 | 10.87 | 9.8 | 107.74M |
| September 01, 2025 | 9.7 | 10.08 | 10.08 | 10.08 | 9.56 | 36.53M |
| August 29, 2025 | 9.52 | 9.75 | 9.75 | 9.77 | 9.45 | 28.25M |
| August 28, 2025 | 9.66 | 9.59 | 9.59 | 9.74 | 9.21 | 35.2M |
| August 27, 2025 | 10.05 | 9.66 | 9.66 | 10.22 | 9.63 | 47.99M |
| August 26, 2025 | 10.3 | 10.09 | 10.09 | 10.45 | 10.07 | 39.61M |
| August 25, 2025 | 10.03 | 10.3 | 10.3 | 10.33 | 9.94 | 49.87M |
| August 22, 2025 | 10.02 | 9.98 | 9.98 | 10.04 | 9.86 | 38.88M |
| August 21, 2025 | 10.33 | 10.01 | 10.01 | 10.43 | 9.94 | 56.04M |
| August 20, 2025 | 11.01 | 10.32 | 10.32 | 11.15 | 10.29 | 98.85M |
| August 19, 2025 | 10.4 | 11.26 | 11.26 | 11.98 | 10.35 | 131.11M |
| August 18, 2025 | 10.05 | 10.48 | 10.48 | 10.5 | 10 | 84.79M |
| August 15, 2025 | 9.84 | 9.95 | 9.95 | 10.15 | 9.8 | 66M |
| August 14, 2025 | 9.99 | 9.82 | 9.82 | 10.24 | 9.75 | 75.81M |
| August 13, 2025 | 9.78 | 10.03 | 10.03 | 10.39 | 9.54 | 90.21M |
| August 12, 2025 | 9.88 | 9.79 | 9.79 | 10.25 | 9.69 | 68.18M |
| August 11, 2025 | 9.56 | 9.78 | 9.78 | 9.9 | 9.54 | 76.64M |
| August 08, 2025 | 9.36 | 9.65 | 9.65 | 10.21 | 9.31 | 107.15M |