8.26
+0.15(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.06 | 8.26 | 8.26 | 8.26 | 8.06 | 18.01M |
| November 06, 2025 | 8.06 | 8.11 | 8.11 | 8.22 | 8.05 | 15.7M |
| November 05, 2025 | 7.91 | 8.08 | 8.08 | 8.18 | 7.88 | 18.91M |
| November 04, 2025 | 7.94 | 7.98 | 7.98 | 8.08 | 7.9 | 13.66M |
| November 03, 2025 | 7.81 | 7.97 | 7.97 | 8.03 | 7.77 | 12.56M |
| October 31, 2025 | 7.83 | 7.8 | 7.8 | 7.88 | 7.78 | 10.12M |
| October 30, 2025 | 7.83 | 7.83 | 7.83 | 7.92 | 7.78 | 10.79M |
| October 29, 2025 | 7.77 | 7.97 | 7.97 | 8.06 | 7.71 | 23.53M |
| October 28, 2025 | 7.88 | 7.78 | 7.78 | 7.9 | 7.74 | 10.83M |
| October 27, 2025 | 7.69 | 7.9 | 7.9 | 7.97 | 7.62 | 18.92M |
| October 24, 2025 | 7.83 | 7.71 | 7.71 | 7.88 | 7.69 | 13.6M |
| October 23, 2025 | 7.75 | 7.86 | 7.86 | 7.89 | 7.63 | 16.9M |
| October 22, 2025 | 7.62 | 7.76 | 7.76 | 7.86 | 7.6 | 15.27M |
| October 21, 2025 | 7.49 | 7.68 | 7.68 | 7.7 | 7.46 | 12.17M |
| October 20, 2025 | 7.42 | 7.49 | 7.49 | 7.52 | 7.4 | 7.68M |
| October 17, 2025 | 7.56 | 7.37 | 7.37 | 7.57 | 7.35 | 11.09M |
| October 16, 2025 | 7.54 | 7.61 | 7.61 | 7.66 | 7.44 | 14.08M |
| October 15, 2025 | 7.49 | 7.54 | 7.54 | 7.55 | 7.41 | 11.83M |
| October 14, 2025 | 7.56 | 7.51 | 7.51 | 7.67 | 7.48 | 19.91M |
| October 13, 2025 | 7.2 | 7.45 | 7.45 | 7.55 | 7.02 | 15.9M |
| October 10, 2025 | 7.2 | 7.31 | 7.31 | 7.38 | 7.13 | 9.95M |
| October 09, 2025 | 7.27 | 7.2 | 7.2 | 7.27 | 7.18 | 6.68M |
| September 30, 2025 | 7.19 | 7.19 | 7.19 | 7.26 | 7.14 | 5.41M |
| September 29, 2025 | 7.11 | 7.2 | 7.2 | 7.23 | 7 | 6.96M |
| September 26, 2025 | 7.03 | 7.1 | 7.1 | 7.16 | 7.01 | 5.96M |
| September 25, 2025 | 7.08 | 7.05 | 7.05 | 7.17 | 7.02 | 5.65M |
| September 24, 2025 | 7.03 | 7.11 | 7.11 | 7.12 | 7 | 5.04M |
| September 23, 2025 | 7.17 | 7.06 | 7.06 | 7.17 | 6.91 | 8.58M |
| September 22, 2025 | 7.26 | 7.15 | 7.15 | 7.26 | 7.08 | 6.81M |
| September 19, 2025 | 7.29 | 7.22 | 7.22 | 7.29 | 7.13 | 8.06M |
| September 18, 2025 | 7.39 | 7.26 | 7.26 | 7.4 | 7.2 | 9.72M |
| September 17, 2025 | 7.38 | 7.39 | 7.39 | 7.41 | 7.32 | 5.9M |
| September 16, 2025 | 7.37 | 7.38 | 7.38 | 7.38 | 7.27 | 6.53M |
| September 15, 2025 | 7.35 | 7.35 | 7.35 | 7.4 | 7.32 | 5.42M |
| September 12, 2025 | 7.43 | 7.33 | 7.33 | 7.44 | 7.33 | 5.56M |
| September 11, 2025 | 7.33 | 7.42 | 7.42 | 7.44 | 7.23 | 7.38M |
| September 10, 2025 | 7.36 | 7.34 | 7.34 | 7.39 | 7.29 | 5.82M |
| September 09, 2025 | 7.42 | 7.36 | 7.36 | 7.44 | 7.3 | 6.79M |
| September 08, 2025 | 7.41 | 7.43 | 7.43 | 7.47 | 7.35 | 8.02M |
| September 05, 2025 | 7.25 | 7.42 | 7.42 | 7.42 | 7.21 | 10.4M |
| September 04, 2025 | 7.18 | 7.24 | 7.24 | 7.33 | 7.11 | 10.4M |
| September 03, 2025 | 7.33 | 7.19 | 7.19 | 7.34 | 7.16 | 8.98M |
| September 02, 2025 | 7.41 | 7.32 | 7.32 | 7.44 | 7.19 | 14.19M |
| September 01, 2025 | 7.53 | 7.43 | 7.43 | 7.55 | 7.4 | 13.03M |
| August 29, 2025 | 7.53 | 7.51 | 7.51 | 7.58 | 7.45 | 10.88M |
| August 28, 2025 | 7.63 | 7.56 | 7.56 | 7.75 | 7.31 | 19.8M |
| August 27, 2025 | 7.96 | 7.63 | 7.63 | 7.99 | 7.61 | 19.55M |
| August 26, 2025 | 7.94 | 7.97 | 7.97 | 8.09 | 7.93 | 21.79M |
| August 25, 2025 | 7.91 | 7.93 | 7.93 | 7.96 | 7.8 | 17.97M |
| August 22, 2025 | 7.98 | 7.93 | 7.93 | 7.98 | 7.85 | 14.03M |
| August 21, 2025 | 7.99 | 7.98 | 7.98 | 8.05 | 7.95 | 13.77M |
| August 20, 2025 | 7.95 | 7.98 | 7.98 | 7.99 | 7.88 | 12.39M |
| August 19, 2025 | 8.01 | 7.98 | 7.98 | 8.02 | 7.9 | 14.95M |
| August 18, 2025 | 8.02 | 8 | 8 | 8.07 | 7.94 | 24.8M |
| August 15, 2025 | 7.74 | 7.97 | 7.97 | 7.98 | 7.72 | 16.31M |
| August 14, 2025 | 7.9 | 7.74 | 7.74 | 7.93 | 7.73 | 12.7M |
| August 13, 2025 | 7.93 | 7.9 | 7.9 | 7.96 | 7.88 | 10.98M |
| August 12, 2025 | 7.9 | 7.91 | 7.91 | 7.94 | 7.83 | 10.59M |
| August 11, 2025 | 7.9 | 7.92 | 7.92 | 7.94 | 7.83 | 13.34M |
| August 08, 2025 | 7.78 | 7.9 | 7.9 | 7.94 | 7.74 | 17.68M |