8.52
-0.04(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.53 | 8.52 | 8.52 | 8.62 | 8.43 | 22.79M |
| November 06, 2025 | 8.61 | 8.56 | 8.56 | 8.69 | 8.51 | 35.99M |
| November 05, 2025 | 8.3 | 8.67 | 8.67 | 8.71 | 8.24 | 45.56M |
| November 04, 2025 | 8.56 | 8.39 | 8.39 | 8.59 | 8.33 | 25.01M |
| November 03, 2025 | 8.48 | 8.58 | 8.58 | 8.68 | 8.4 | 34.79M |
| October 31, 2025 | 8.56 | 8.48 | 8.48 | 8.77 | 8.43 | 47.95M |
| October 30, 2025 | 8.5 | 8.61 | 8.61 | 8.81 | 8.39 | 58.24M |
| October 29, 2025 | 8.46 | 8.56 | 8.56 | 8.56 | 8.26 | 53.88M |
| October 28, 2025 | 9.02 | 8.49 | 8.49 | 9.22 | 8.47 | 91.4M |
| October 27, 2025 | 8.65 | 8.29 | 8.29 | 8.66 | 8.24 | 53.88M |
| October 24, 2025 | 8.07 | 8.51 | 8.51 | 8.95 | 8.07 | 91.01M |
| October 23, 2025 | 7.91 | 8.06 | 8.06 | 8.14 | 7.81 | 31.27M |
| October 22, 2025 | 7.73 | 7.94 | 7.94 | 8.06 | 7.67 | 31.8M |
| October 21, 2025 | 7.8 | 7.77 | 7.77 | 7.95 | 7.7 | 20.29M |
| October 20, 2025 | 7.72 | 7.74 | 7.74 | 7.89 | 7.69 | 25.47M |
| October 17, 2025 | 8.04 | 7.59 | 7.59 | 8.09 | 7.57 | 41.19M |
| October 16, 2025 | 8.35 | 8.12 | 8.12 | 8.39 | 8.07 | 41.46M |
| October 15, 2025 | 8.19 | 8.45 | 8.45 | 8.46 | 8.05 | 50.61M |
| October 14, 2025 | 8.3 | 8.13 | 8.13 | 8.54 | 8.08 | 41.35M |
| October 13, 2025 | 8 | 8.25 | 8.25 | 8.39 | 7.98 | 34M |
| October 10, 2025 | 8.18 | 8.35 | 8.35 | 8.43 | 8.12 | 46.21M |
| October 09, 2025 | 8.1 | 8.25 | 8.25 | 8.37 | 7.99 | 43.91M |
| September 30, 2025 | 7.77 | 8.08 | 8.08 | 8.27 | 8.05 | 42.14M |
| September 29, 2025 | 8.26 | 8.17 | 8.17 | 8.47 | 8.13 | 76.7M |
| September 26, 2025 | 7.77 | 8.12 | 8.12 | 8.23 | 7.75 | 77.25M |
| September 25, 2025 | 7.68 | 7.8 | 7.8 | 7.9 | 7.66 | 29.89M |
| September 24, 2025 | 7.6 | 7.7 | 7.7 | 7.78 | 7.55 | 18.65M |
| September 23, 2025 | 7.66 | 7.66 | 7.66 | 7.89 | 7.43 | 27.03M |
| September 22, 2025 | 7.7 | 7.67 | 7.67 | 7.73 | 7.57 | 18.51M |
| September 19, 2025 | 7.78 | 7.73 | 7.73 | 7.94 | 7.7 | 26.55M |
| September 18, 2025 | 7.74 | 7.84 | 7.84 | 8.01 | 7.65 | 51.27M |
| September 17, 2025 | 7.53 | 7.77 | 7.77 | 7.8 | 7.47 | 30.32M |
| September 16, 2025 | 7.52 | 7.53 | 7.53 | 7.55 | 7.4 | 15.22M |
| September 15, 2025 | 7.6 | 7.52 | 7.52 | 7.7 | 7.51 | 16.66M |
| September 12, 2025 | 7.73 | 7.64 | 7.64 | 7.76 | 7.61 | 14.99M |
| September 11, 2025 | 7.68 | 7.74 | 7.74 | 7.75 | 7.58 | 19.66M |
| September 10, 2025 | 7.76 | 7.67 | 7.67 | 7.8 | 7.62 | 18.01M |
| September 09, 2025 | 7.85 | 7.79 | 7.79 | 7.95 | 7.75 | 23.58M |
| September 08, 2025 | 7.93 | 7.88 | 7.88 | 7.96 | 7.76 | 38.18M |
| September 05, 2025 | 7.42 | 7.91 | 7.91 | 7.91 | 7.38 | 60.63M |
| September 04, 2025 | 7.39 | 7.4 | 7.4 | 7.56 | 7.28 | 22.86M |
| September 03, 2025 | 7.36 | 7.39 | 7.39 | 7.47 | 7.26 | 21.4M |
| September 02, 2025 | 7.42 | 7.34 | 7.34 | 7.44 | 7.25 | 18.43M |
| September 01, 2025 | 7.49 | 7.42 | 7.42 | 7.57 | 7.4 | 18.97M |
| August 29, 2025 | 7.65 | 7.54 | 7.54 | 7.66 | 7.53 | 18.46M |
| August 28, 2025 | 7.49 | 7.66 | 7.66 | 7.72 | 7.42 | 34.33M |
| August 27, 2025 | 7.75 | 7.52 | 7.52 | 7.79 | 7.52 | 31.74M |
| August 26, 2025 | 7.75 | 7.75 | 7.75 | 7.82 | 7.67 | 27.89M |
| August 25, 2025 | 7.67 | 7.8 | 7.8 | 7.83 | 7.64 | 39.56M |
| August 22, 2025 | 7.65 | 7.62 | 7.62 | 7.7 | 7.54 | 22.13M |
| August 21, 2025 | 7.63 | 7.56 | 7.56 | 7.65 | 7.52 | 25.05M |
| August 20, 2025 | 7.68 | 7.64 | 7.64 | 7.78 | 7.54 | 22.13M |
| August 19, 2025 | 7.64 | 7.64 | 7.58 | 7.71 | 7.61 | 18.06M |
| August 18, 2025 | 7.64 | 7.66 | 7.66 | 7.72 | 7.61 | 24.24M |
| August 15, 2025 | 7.42 | 7.68 | 7.68 | 7.76 | 7.42 | 32.76M |
| August 14, 2025 | 7.56 | 7.45 | 7.45 | 7.61 | 7.42 | 21.08M |
| August 13, 2025 | 7.59 | 7.59 | 7.59 | 7.67 | 7.55 | 18.32M |
| August 12, 2025 | 7.62 | 7.6 | 7.6 | 7.7 | 7.57 | 26.14M |
| August 11, 2025 | 7.53 | 7.7 | 7.7 | 7.76 | 7.5 | 38.88M |
| August 08, 2025 | 7.4 | 7.54 | 7.54 | 7.69 | 7.37 | 51.35M |