8.13
-0.04(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.18 | 8.13 | 8.13 | 8.2 | 8.09 | 4.51M |
| November 06, 2025 | 8.19 | 8.17 | 8.17 | 8.23 | 8.08 | 4.89M |
| November 05, 2025 | 8.11 | 8.19 | 8.19 | 8.24 | 8.03 | 6.77M |
| November 04, 2025 | 8.12 | 8.12 | 8.12 | 8.17 | 8.06 | 5.35M |
| November 03, 2025 | 8.13 | 8.14 | 8.14 | 8.17 | 8.06 | 7.05M |
| October 31, 2025 | 7.9 | 8.1 | 8.1 | 8.11 | 7.9 | 7.47M |
| October 30, 2025 | 7.97 | 7.89 | 7.89 | 8.02 | 7.88 | 4.84M |
| October 29, 2025 | 8.05 | 7.99 | 7.99 | 8.1 | 7.89 | 7.04M |
| October 28, 2025 | 8.03 | 8.1 | 8.1 | 8.19 | 8.01 | 8.48M |
| October 27, 2025 | 8 | 7.98 | 7.98 | 8.03 | 7.93 | 6M |
| October 24, 2025 | 7.91 | 7.97 | 7.97 | 8.05 | 7.91 | 5.41M |
| October 23, 2025 | 7.9 | 7.92 | 7.92 | 7.92 | 7.78 | 5.78M |
| October 22, 2025 | 7.84 | 7.89 | 7.89 | 7.95 | 7.83 | 5.42M |
| October 21, 2025 | 7.68 | 7.87 | 7.87 | 7.88 | 7.62 | 7.02M |
| October 20, 2025 | 7.58 | 7.69 | 7.69 | 7.7 | 7.53 | 5.19M |
| October 17, 2025 | 7.57 | 7.52 | 7.52 | 7.73 | 7.5 | 5.35M |
| October 16, 2025 | 7.68 | 7.6 | 7.6 | 7.76 | 7.58 | 5.39M |
| October 15, 2025 | 7.63 | 7.67 | 7.67 | 7.78 | 7.59 | 6.27M |
| October 14, 2025 | 7.6 | 7.63 | 7.63 | 7.76 | 7.58 | 5.72M |
| October 13, 2025 | 7.44 | 7.59 | 7.59 | 7.63 | 7.22 | 5.95M |
| October 10, 2025 | 7.54 | 7.57 | 7.57 | 7.68 | 7.51 | 5.05M |
| October 09, 2025 | 7.72 | 7.54 | 7.54 | 7.78 | 7.53 | 5.84M |
| September 30, 2025 | 7.65 | 7.67 | 7.67 | 7.74 | 7.64 | 3.41M |
| September 29, 2025 | 7.6 | 7.67 | 7.67 | 7.69 | 7.46 | 5.26M |
| September 26, 2025 | 7.63 | 7.6 | 7.6 | 7.7 | 7.5 | 5.11M |
| September 25, 2025 | 7.71 | 7.64 | 7.64 | 7.85 | 7.61 | 5.5M |
| September 24, 2025 | 7.55 | 7.72 | 7.72 | 7.76 | 7.52 | 5.34M |
| September 23, 2025 | 7.76 | 7.62 | 7.62 | 7.79 | 7.37 | 8.85M |
| September 22, 2025 | 7.92 | 7.76 | 7.76 | 7.96 | 7.72 | 5.77M |
| September 19, 2025 | 7.92 | 7.87 | 7.87 | 7.97 | 7.78 | 6.09M |
| September 18, 2025 | 8.17 | 7.92 | 7.92 | 8.19 | 7.87 | 10.44M |
| September 17, 2025 | 8.15 | 8.17 | 8.17 | 8.24 | 8.09 | 8.2M |
| September 16, 2025 | 7.99 | 8.14 | 8.14 | 8.14 | 7.96 | 6.48M |
| September 15, 2025 | 8.09 | 7.99 | 7.99 | 8.1 | 7.97 | 6.24M |
| September 12, 2025 | 8.15 | 8.1 | 8.1 | 8.2 | 8.03 | 6.84M |
| September 11, 2025 | 8 | 8.17 | 8.17 | 8.17 | 7.84 | 8.87M |
| September 10, 2025 | 8.12 | 8.02 | 8.02 | 8.17 | 8 | 6.69M |
| September 09, 2025 | 8.3 | 8.09 | 8.09 | 8.3 | 8.07 | 8.11M |
| September 08, 2025 | 8.03 | 8.28 | 8.28 | 8.38 | 8.03 | 11.8M |
| September 05, 2025 | 8.1 | 8.05 | 8.05 | 8.1 | 7.81 | 9.6M |
| September 04, 2025 | 7.85 | 8.02 | 8.02 | 8.19 | 7.81 | 15.46M |
| September 03, 2025 | 8.04 | 7.78 | 7.78 | 8.11 | 7.78 | 9.23M |
| September 02, 2025 | 8.12 | 8.06 | 8.06 | 8.21 | 7.94 | 10.91M |
| September 01, 2025 | 8.05 | 8.18 | 8.18 | 8.21 | 8.03 | 9.7M |
| August 29, 2025 | 8.21 | 8.04 | 8.04 | 8.21 | 8.01 | 8.58M |
| August 28, 2025 | 8.18 | 8.19 | 8.19 | 8.33 | 7.83 | 17.39M |
| August 27, 2025 | 8.72 | 8.21 | 8.21 | 8.72 | 8.21 | 23.18M |
| August 26, 2025 | 8.75 | 8.71 | 8.71 | 8.91 | 8.69 | 14.99M |
| August 25, 2025 | 8.62 | 8.82 | 8.82 | 8.87 | 8.56 | 19.93M |
| August 22, 2025 | 8.69 | 8.65 | 8.65 | 8.74 | 8.49 | 16.35M |
| August 21, 2025 | 8.81 | 8.73 | 8.73 | 8.92 | 8.67 | 15M |
| August 20, 2025 | 8.93 | 8.81 | 8.81 | 9.02 | 8.72 | 19.82M |
| August 19, 2025 | 9.11 | 8.99 | 8.99 | 9.3 | 8.95 | 29.56M |
| August 18, 2025 | 8.91 | 9.07 | 9.07 | 9.3 | 8.9 | 36.66M |
| August 15, 2025 | 8.4 | 8.59 | 8.59 | 8.86 | 8.4 | 20.87M |
| August 14, 2025 | 8.83 | 8.35 | 8.35 | 8.85 | 8.34 | 29.48M |
| August 13, 2025 | 9.1 | 8.87 | 8.87 | 9.25 | 8.77 | 31.66M |
| August 12, 2025 | 9.04 | 9.13 | 9.13 | 9.5 | 8.95 | 38.63M |
| August 11, 2025 | 8.98 | 8.96 | 8.96 | 9.05 | 8.81 | 29.64M |
| August 08, 2025 | 9.12 | 8.98 | 8.98 | 9.57 | 8.84 | 50.05M |