8.49
+0.25(+3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 8.38 | 8.49 | 8.49 | 8.65 | 8.2 | 40.77M |
| November 13, 2025 | 8.19 | 8.24 | 8.24 | 8.27 | 8.11 | 19.06M |
| November 12, 2025 | 8.38 | 8.2 | 8.2 | 8.38 | 8.16 | 25.33M |
| November 11, 2025 | 8.28 | 8.32 | 8.32 | 8.45 | 8.27 | 23.28M |
| November 10, 2025 | 8.4 | 8.27 | 8.27 | 8.43 | 8.24 | 25.96M |
| November 07, 2025 | 8.38 | 8.45 | 8.45 | 8.57 | 8.35 | 34.15M |
| November 06, 2025 | 8.36 | 8.43 | 8.43 | 8.53 | 8.3 | 33.92M |
| November 05, 2025 | 8.15 | 8.37 | 8.37 | 8.43 | 8.11 | 35.61M |
| November 04, 2025 | 8.2 | 8.24 | 8.24 | 8.32 | 8.17 | 31.49M |
| November 03, 2025 | 8.06 | 8.25 | 8.25 | 8.26 | 8.05 | 35.44M |
| October 31, 2025 | 8.02 | 8.09 | 8.09 | 8.25 | 7.97 | 38.67M |
| October 30, 2025 | 8.06 | 8.05 | 8.05 | 8.19 | 7.97 | 50.24M |
| October 29, 2025 | 7.88 | 7.95 | 7.95 | 8.09 | 7.78 | 43.87M |
| October 28, 2025 | 8.18 | 7.97 | 7.97 | 8.38 | 7.93 | 85.5M |
| October 27, 2025 | 7.53 | 7.56 | 7.56 | 7.58 | 7.42 | 18.73M |
| October 24, 2025 | 7.59 | 7.52 | 7.52 | 7.6 | 7.51 | 13.28M |
| October 23, 2025 | 7.58 | 7.57 | 7.57 | 7.58 | 7.47 | 12.6M |
| October 22, 2025 | 7.59 | 7.57 | 7.57 | 7.67 | 7.54 | 20.21M |
| October 21, 2025 | 7.36 | 7.62 | 7.62 | 7.62 | 7.35 | 27.62M |
| October 20, 2025 | 7.25 | 7.35 | 7.35 | 7.35 | 7.24 | 7.47M |
| October 17, 2025 | 7.42 | 7.2 | 7.2 | 7.46 | 7.2 | 10.46M |
| October 16, 2025 | 7.53 | 7.43 | 7.43 | 7.53 | 7.41 | 9.98M |
| October 15, 2025 | 7.5 | 7.55 | 7.55 | 7.56 | 7.43 | 10.81M |
| October 14, 2025 | 7.47 | 7.51 | 7.51 | 7.58 | 7.45 | 14.22M |
| October 13, 2025 | 7.35 | 7.45 | 7.45 | 7.46 | 7.27 | 10.34M |
| October 10, 2025 | 7.5 | 7.54 | 7.54 | 7.6 | 7.48 | 13.57M |
| October 09, 2025 | 7.44 | 7.53 | 7.53 | 7.55 | 7.37 | 15.22M |
| September 30, 2025 | 7.45 | 7.42 | 7.42 | 7.48 | 7.42 | 9.18M |
| September 29, 2025 | 7.41 | 7.47 | 7.47 | 7.47 | 7.3 | 12.46M |
| September 26, 2025 | 7.3 | 7.41 | 7.41 | 7.48 | 7.26 | 13.73M |
| September 25, 2025 | 7.44 | 7.31 | 7.31 | 7.47 | 7.3 | 10.8M |
| September 24, 2025 | 7.39 | 7.44 | 7.44 | 7.45 | 7.34 | 10.43M |
| September 23, 2025 | 7.52 | 7.38 | 7.38 | 7.52 | 7.26 | 14.82M |
| September 22, 2025 | 7.5 | 7.49 | 7.49 | 7.53 | 7.44 | 8.28M |
| September 19, 2025 | 7.62 | 7.48 | 7.48 | 7.69 | 7.45 | 17.54M |
| September 18, 2025 | 7.62 | 7.68 | 7.68 | 7.79 | 7.55 | 26.57M |
| September 17, 2025 | 7.53 | 7.59 | 7.59 | 7.66 | 7.5 | 16.38M |
| September 16, 2025 | 7.48 | 7.53 | 7.53 | 7.54 | 7.39 | 12.5M |
| September 15, 2025 | 7.52 | 7.47 | 7.47 | 7.52 | 7.46 | 8.32M |
| September 12, 2025 | 7.6 | 7.48 | 7.48 | 7.6 | 7.47 | 11.7M |
| September 11, 2025 | 7.55 | 7.57 | 7.57 | 7.57 | 7.41 | 14.26M |
| September 10, 2025 | 7.58 | 7.52 | 7.52 | 7.59 | 7.49 | 11.01M |
| September 09, 2025 | 7.57 | 7.59 | 7.59 | 7.66 | 7.43 | 19.11M |
| September 08, 2025 | 7.59 | 7.57 | 7.57 | 7.62 | 7.54 | 12.71M |
| September 05, 2025 | 7.42 | 7.55 | 7.55 | 7.58 | 7.39 | 13.95M |
| September 04, 2025 | 7.37 | 7.42 | 7.42 | 7.47 | 7.28 | 14.42M |
| September 03, 2025 | 7.63 | 7.38 | 7.38 | 7.67 | 7.34 | 17M |
| September 02, 2025 | 7.69 | 7.59 | 7.59 | 7.71 | 7.47 | 21.92M |
| September 01, 2025 | 7.62 | 7.71 | 7.71 | 7.75 | 7.57 | 19.49M |
| August 29, 2025 | 7.63 | 7.61 | 7.61 | 7.72 | 7.57 | 21.84M |
| August 28, 2025 | 7.81 | 7.68 | 7.68 | 7.86 | 7.42 | 46.16M |
| August 27, 2025 | 8.23 | 7.81 | 7.81 | 8.23 | 7.81 | 73.82M |
| August 26, 2025 | 8.25 | 8.4 | 8.4 | 8.4 | 8.18 | 28.44M |
| August 25, 2025 | 8.29 | 8.25 | 8.25 | 8.31 | 8.16 | 23.96M |
| August 22, 2025 | 8.29 | 8.26 | 8.26 | 8.34 | 8.17 | 20.25M |
| August 21, 2025 | 8.32 | 8.29 | 8.29 | 8.32 | 8.21 | 22.49M |
| August 20, 2025 | 8.24 | 8.3 | 8.3 | 8.32 | 8.2 | 21.83M |
| August 19, 2025 | 8.24 | 8.28 | 8.28 | 8.44 | 8.18 | 34.84M |
| August 18, 2025 | 8.13 | 8.19 | 8.19 | 8.22 | 8.1 | 28.36M |
| August 15, 2025 | 7.98 | 8.12 | 8.12 | 8.15 | 7.95 | 19.98M |