8.26
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.23 | 8.26 | 8.26 | 8.35 | 8.18 | 9.08M |
| November 06, 2025 | 8.1 | 8.25 | 8.25 | 8.27 | 8.1 | 10.97M |
| November 05, 2025 | 8.01 | 8.13 | 8.13 | 8.14 | 8 | 7.25M |
| November 04, 2025 | 7.89 | 8.05 | 8.05 | 8.13 | 7.89 | 7.72M |
| November 03, 2025 | 8.03 | 8.01 | 8.01 | 8.03 | 7.94 | 5.14M |
| October 31, 2025 | 7.89 | 8.01 | 8.01 | 8.02 | 7.89 | 5.21M |
| October 30, 2025 | 7.97 | 7.91 | 7.91 | 8 | 7.91 | 5.51M |
| October 29, 2025 | 8.02 | 7.97 | 7.97 | 8.03 | 7.9 | 7.39M |
| October 28, 2025 | 8 | 8.03 | 8.03 | 8.08 | 7.95 | 7.03M |
| October 27, 2025 | 8.08 | 8.06 | 8.06 | 8.12 | 8.02 | 7M |
| October 24, 2025 | 8.13 | 8.08 | 8.08 | 8.17 | 8.04 | 5.61M |
| October 23, 2025 | 8 | 8.14 | 8.14 | 8.14 | 7.95 | 6.2M |
| October 22, 2025 | 8 | 8.02 | 8.02 | 8.09 | 7.96 | 3.98M |
| October 21, 2025 | 7.91 | 8.02 | 8.02 | 8.03 | 7.88 | 5.04M |
| October 20, 2025 | 7.91 | 7.91 | 7.91 | 7.98 | 7.86 | 4.39M |
| October 17, 2025 | 8.04 | 7.87 | 7.87 | 8.08 | 7.85 | 6.97M |
| October 16, 2025 | 8.15 | 8.04 | 8.04 | 8.16 | 8.02 | 5.47M |
| October 15, 2025 | 8.08 | 8.15 | 8.15 | 8.16 | 8.04 | 5.35M |
| October 14, 2025 | 8.2 | 8.06 | 8.06 | 8.26 | 8.06 | 7.06M |
| October 13, 2025 | 8 | 8.15 | 8.15 | 8.17 | 7.94 | 7.77M |
| October 10, 2025 | 8.32 | 8.29 | 8.29 | 8.38 | 8.27 | 6.37M |
| October 09, 2025 | 8.3 | 8.34 | 8.34 | 8.38 | 8.23 | 7.87M |
| September 30, 2025 | 8.15 | 8.31 | 8.31 | 8.39 | 8.1 | 10.71M |
| September 29, 2025 | 8.13 | 8.14 | 8.14 | 8.19 | 8.02 | 6.99M |
| September 26, 2025 | 8.31 | 8.15 | 8.15 | 8.32 | 8.11 | 9.36M |
| September 25, 2025 | 8.27 | 8.31 | 8.31 | 8.41 | 8.23 | 9.88M |
| September 24, 2025 | 8.11 | 8.28 | 8.28 | 8.32 | 8.07 | 9.5M |
| September 23, 2025 | 8.32 | 8.15 | 8.15 | 8.37 | 8 | 12.98M |
| September 22, 2025 | 8.4 | 8.34 | 8.34 | 8.42 | 8.26 | 7.06M |
| September 19, 2025 | 8.54 | 8.4 | 8.4 | 8.56 | 8.35 | 9.09M |
| September 18, 2025 | 8.69 | 8.5 | 8.5 | 8.77 | 8.45 | 14.44M |
| September 17, 2025 | 8.78 | 8.72 | 8.72 | 8.81 | 8.7 | 11.66M |
| September 16, 2025 | 8.7 | 8.8 | 8.8 | 8.83 | 8.6 | 11.84M |
| September 15, 2025 | 8.71 | 8.7 | 8.7 | 8.84 | 8.66 | 12.61M |
| September 12, 2025 | 8.8 | 8.85 | 8.85 | 9.1 | 8.76 | 27.34M |
| September 11, 2025 | 8.4 | 8.68 | 8.68 | 8.71 | 8.3 | 16.08M |
| September 10, 2025 | 8.41 | 8.42 | 8.42 | 8.47 | 8.34 | 7.43M |
| September 09, 2025 | 8.52 | 8.41 | 8.41 | 8.56 | 8.38 | 9.86M |
| September 08, 2025 | 8.51 | 8.56 | 8.56 | 8.58 | 8.45 | 9.76M |
| September 05, 2025 | 8.37 | 8.52 | 8.52 | 8.52 | 8.32 | 9.89M |
| September 04, 2025 | 8.45 | 8.36 | 8.36 | 8.54 | 8.3 | 12.54M |
| September 03, 2025 | 8.81 | 8.48 | 8.48 | 8.88 | 8.45 | 17.8M |
| September 02, 2025 | 9.01 | 8.94 | 8.94 | 9.18 | 8.83 | 28.45M |
| September 01, 2025 | 8.64 | 8.81 | 8.81 | 8.87 | 8.55 | 15.68M |
| August 29, 2025 | 8.7 | 8.62 | 8.62 | 8.73 | 8.5 | 14.82M |
| August 28, 2025 | 8.8 | 8.72 | 8.72 | 8.88 | 8.4 | 20.98M |
| August 27, 2025 | 8.92 | 8.76 | 8.76 | 9.18 | 8.74 | 23.79M |
| August 26, 2025 | 8.91 | 8.95 | 8.95 | 9.03 | 8.83 | 16.23M |
| August 25, 2025 | 9.09 | 8.97 | 8.97 | 9.16 | 8.94 | 20.6M |
| August 22, 2025 | 9.07 | 9.08 | 9.08 | 9.19 | 9.05 | 15.6M |
| August 21, 2025 | 9.31 | 9.12 | 9.12 | 9.37 | 9.07 | 21.03M |
| August 20, 2025 | 9.1 | 9.4 | 9.4 | 9.43 | 9 | 31.23M |
| August 19, 2025 | 9.22 | 9.2 | 9.2 | 9.48 | 9.14 | 32.25M |
| August 18, 2025 | 9.05 | 9.23 | 9.23 | 9.68 | 8.99 | 53.54M |
| August 15, 2025 | 8.66 | 9.17 | 9.17 | 9.35 | 8.6 | 55.78M |
| August 14, 2025 | 8.5 | 8.65 | 8.65 | 8.73 | 8.4 | 28.81M |
| August 13, 2025 | 8.41 | 8.52 | 8.52 | 8.59 | 8.39 | 20.52M |
| August 12, 2025 | 8.38 | 8.41 | 8.41 | 8.42 | 8.33 | 10.54M |
| August 11, 2025 | 8.32 | 8.4 | 8.4 | 8.44 | 8.3 | 15.17M |
| August 08, 2025 | 8.28 | 8.31 | 8.31 | 8.42 | 8.23 | 9.79M |