8.07
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 8.06 | 8.07 | 8.07 | 8.16 | 8.04 | 17.04M |
| November 07, 2025 | 8.18 | 8.06 | 8.06 | 8.2 | 8.04 | 18.1M |
| November 06, 2025 | 8.19 | 8.22 | 8.22 | 8.27 | 8.04 | 20.93M |
| November 05, 2025 | 8.18 | 8.19 | 8.19 | 8.3 | 8.14 | 21.75M |
| November 04, 2025 | 8.27 | 8.3 | 8.3 | 8.37 | 8.2 | 24.19M |
| November 03, 2025 | 8.26 | 8.34 | 8.34 | 8.45 | 8.18 | 38.05M |
| October 31, 2025 | 8.08 | 8.29 | 8.29 | 8.35 | 8.01 | 39.81M |
| October 30, 2025 | 7.85 | 8.09 | 8.09 | 8.24 | 7.84 | 43.79M |
| October 29, 2025 | 7.85 | 7.85 | 7.85 | 7.98 | 7.8 | 24.71M |
| October 28, 2025 | 7.86 | 7.89 | 7.89 | 8.05 | 7.76 | 34.9M |
| October 27, 2025 | 7.98 | 7.82 | 7.82 | 7.99 | 7.72 | 37.52M |
| October 24, 2025 | 7.99 | 7.93 | 7.93 | 8.26 | 7.89 | 46.99M |
| October 23, 2025 | 7.48 | 8.1 | 8.1 | 8.13 | 7.36 | 65.19M |
| October 22, 2025 | 7.71 | 7.48 | 7.48 | 7.71 | 7.47 | 28.79M |
| October 21, 2025 | 7.65 | 7.71 | 7.71 | 7.78 | 7.56 | 44.76M |
| October 20, 2025 | 7.58 | 7.74 | 7.74 | 8.36 | 7.53 | 55.9M |
| October 17, 2025 | 7.49 | 7.25 | 7.25 | 7.51 | 7.25 | 13.13M |
| October 16, 2025 | 7.69 | 7.48 | 7.48 | 7.69 | 7.44 | 15.56M |
| October 15, 2025 | 7.53 | 7.71 | 7.71 | 7.87 | 7.42 | 20.23M |
| October 14, 2025 | 7.81 | 7.55 | 7.55 | 7.86 | 7.5 | 19.23M |
| October 13, 2025 | 7.3 | 7.78 | 7.78 | 7.9 | 7.13 | 27.09M |
| October 10, 2025 | 7.7 | 7.49 | 7.49 | 7.7 | 7.47 | 14.87M |
| October 09, 2025 | 7.59 | 7.71 | 7.71 | 7.79 | 7.55 | 14.2M |
| September 30, 2025 | 7.48 | 7.59 | 7.59 | 7.67 | 7.45 | 8.95M |
| September 29, 2025 | 7.41 | 7.48 | 7.48 | 7.53 | 7.31 | 11.32M |
| September 26, 2025 | 7.6 | 7.42 | 7.42 | 7.63 | 7.42 | 11.49M |
| September 25, 2025 | 7.6 | 7.66 | 7.66 | 7.79 | 7.57 | 15.06M |
| September 24, 2025 | 7.4 | 7.63 | 7.63 | 7.64 | 7.36 | 15.89M |
| September 23, 2025 | 7.65 | 7.43 | 7.43 | 7.69 | 7.28 | 18.26M |
| September 22, 2025 | 7.6 | 7.69 | 7.69 | 7.8 | 7.53 | 12.4M |
| September 19, 2025 | 7.71 | 7.56 | 7.56 | 7.8 | 7.51 | 15.56M |
| September 18, 2025 | 7.83 | 7.72 | 7.72 | 8.02 | 7.64 | 18.06M |
| September 17, 2025 | 7.86 | 7.86 | 7.86 | 7.94 | 7.81 | 9.58M |
| September 16, 2025 | 7.73 | 7.9 | 7.9 | 7.92 | 7.7 | 11.32M |
| September 15, 2025 | 7.88 | 7.75 | 7.75 | 7.9 | 7.7 | 13.48M |
| September 12, 2025 | 7.84 | 7.86 | 7.86 | 8.09 | 7.81 | 15.55M |
| September 11, 2025 | 7.58 | 7.84 | 7.84 | 7.84 | 7.49 | 18.6M |
| September 10, 2025 | 7.52 | 7.59 | 7.59 | 7.65 | 7.52 | 11.73M |
| September 09, 2025 | 7.69 | 7.54 | 7.54 | 7.72 | 7.51 | 16.15M |
| September 08, 2025 | 7.69 | 7.75 | 7.75 | 7.82 | 7.56 | 18.56M |
| September 05, 2025 | 7.76 | 7.77 | 7.77 | 7.78 | 7.58 | 16.93M |
| September 04, 2025 | 7.94 | 7.69 | 7.69 | 8.02 | 7.54 | 22.05M |
| September 03, 2025 | 8.14 | 7.93 | 7.93 | 8.2 | 7.88 | 17.58M |
| September 02, 2025 | 8.55 | 8.14 | 8.14 | 8.56 | 8.09 | 25.62M |
| September 01, 2025 | 8.36 | 8.54 | 8.54 | 8.65 | 8.36 | 33.02M |
| August 29, 2025 | 8.5 | 8.36 | 8.36 | 8.56 | 8.29 | 20.85M |
| August 28, 2025 | 8.31 | 8.51 | 8.51 | 8.56 | 8.1 | 31.05M |
| August 27, 2025 | 8.56 | 8.33 | 8.33 | 8.69 | 8.31 | 25.36M |
| August 26, 2025 | 8.39 | 8.5 | 8.5 | 8.58 | 8.36 | 17.53M |
| August 25, 2025 | 8.56 | 8.44 | 8.44 | 8.63 | 8.36 | 23.8M |
| August 22, 2025 | 8.25 | 8.5 | 8.5 | 8.52 | 8.25 | 23M |
| August 21, 2025 | 8.28 | 8.34 | 8.34 | 8.44 | 8.25 | 24.59M |
| August 20, 2025 | 8.15 | 8.22 | 8.22 | 8.22 | 8.03 | 21.06M |
| August 19, 2025 | 8.18 | 8.21 | 8.21 | 8.28 | 8.1 | 14.98M |
| August 18, 2025 | 8.08 | 8.18 | 8.18 | 8.24 | 8.05 | 20.78M |
| August 15, 2025 | 7.85 | 8.04 | 8.04 | 8.07 | 7.83 | 14.82M |
| August 14, 2025 | 8.09 | 7.88 | 7.88 | 8.15 | 7.88 | 19.56M |
| August 13, 2025 | 8.04 | 8.06 | 8.06 | 8.14 | 8.01 | 15.97M |
| August 12, 2025 | 8.12 | 8.01 | 8.01 | 8.12 | 7.98 | 13.44M |
| August 11, 2025 | 7.96 | 8.11 | 8.11 | 8.14 | 7.93 | 15.65M |