8.29
-0.66(-7.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8.05 | 8.95 | 8.95 | 11.17 | 8.05 | 48.07M |
| November 12, 2025 | 8.7 | 9.38 | 9.38 | 9.5 | 8.7 | 23.9M |
| November 11, 2025 | 9.01 | 8.8 | 8.8 | 9.17 | 8.63 | 26.17M |
| November 10, 2025 | 9 | 9.01 | 9.01 | 9.47 | 8.72 | 27.65M |
| November 07, 2025 | 8.05 | 8.94 | 8.94 | 9.08 | 8.05 | 29.97M |
| November 06, 2025 | 7.87 | 8.02 | 8.02 | 8.15 | 7.87 | 13.99M |
| November 05, 2025 | 7.4 | 7.94 | 7.94 | 7.97 | 7.28 | 19.28M |
| November 04, 2025 | 7.75 | 7.6 | 7.6 | 7.86 | 7.42 | 14.11M |
| November 03, 2025 | 7.84 | 7.82 | 7.82 | 7.98 | 7.75 | 14.17M |
| October 31, 2025 | 7.88 | 8.01 | 8.01 | 8.09 | 7.75 | 17.34M |
| October 30, 2025 | 7.6 | 7.83 | 7.83 | 8.03 | 7.5 | 23.13M |
| October 29, 2025 | 7.6 | 7.48 | 7.48 | 7.8 | 7.35 | 18.52M |
| October 28, 2025 | 7.5 | 7.6 | 7.6 | 7.84 | 7.4 | 21.04M |
| October 27, 2025 | 7.68 | 7.77 | 7.77 | 8.33 | 7.68 | 34.73M |
| October 24, 2025 | 6.95 | 6.94 | 6.94 | 7.03 | 6.82 | 8.86M |
| October 23, 2025 | 7.05 | 6.98 | 6.98 | 7.08 | 6.77 | 13.35M |
| October 22, 2025 | 6.64 | 6.96 | 6.96 | 7.27 | 6.64 | 18.95M |
| October 21, 2025 | 6.61 | 6.69 | 6.69 | 6.81 | 6.52 | 11.27M |
| October 20, 2025 | 6.77 | 6.73 | 6.73 | 6.98 | 6.56 | 16.29M |
| October 17, 2025 | 6.98 | 6.8 | 6.8 | 7.14 | 6.4 | 20.66M |
| October 16, 2025 | 6.58 | 6.98 | 6.98 | 7.39 | 6.58 | 27.82M |
| October 15, 2025 | 6.48 | 6.81 | 6.81 | 6.89 | 6.2 | 27.77M |
| October 14, 2025 | 6.53 | 6.3 | 6.3 | 6.9 | 6.1 | 29.98M |
| October 13, 2025 | 5.81 | 6.46 | 6.46 | 6.75 | 5.78 | 37.62M |
| October 10, 2025 | 5.08 | 5.77 | 5.77 | 5.77 | 5.08 | 22.56M |
| October 09, 2025 | 5.17 | 4.81 | 4.81 | 5.28 | 4.81 | 24.01M |
| September 30, 2025 | 5.71 | 5.3 | 5.3 | 5.71 | 4.67 | 36.5M |
| September 29, 2025 | 5.86 | 5.66 | 5.66 | 6.01 | 5.65 | 13.61M |
| September 26, 2025 | 6.04 | 5.72 | 5.72 | 6.05 | 5.72 | 14.7M |
| September 25, 2025 | 6 | 6.11 | 6.11 | 6.23 | 5.95 | 12.56M |
| September 24, 2025 | 6.06 | 5.97 | 5.97 | 6.19 | 5.87 | 14.36M |
| September 23, 2025 | 6.45 | 6.19 | 6.19 | 6.49 | 5.36 | 20.16M |
| September 22, 2025 | 6.82 | 6.57 | 6.57 | 6.86 | 6.5 | 12.81M |
| September 19, 2025 | 7.11 | 6.81 | 6.81 | 7.11 | 6.76 | 9.59M |
| September 18, 2025 | 6.94 | 6.77 | 6.77 | 7.04 | 6.68 | 15.76M |
| September 17, 2025 | 6.88 | 7.05 | 7.05 | 7.33 | 6.85 | 19.2M |
| September 16, 2025 | 6.96 | 6.84 | 6.84 | 7.07 | 6.81 | 12.16M |
| September 15, 2025 | 7.15 | 6.96 | 6.96 | 7.18 | 6.75 | 19.13M |
| September 12, 2025 | 7.11 | 7.29 | 7.29 | 7.4 | 7.02 | 16.07M |
| September 11, 2025 | 7 | 7.25 | 7.25 | 7.5 | 6.93 | 25.14M |
| September 10, 2025 | 6.88 | 7.01 | 7.01 | 7.23 | 6.64 | 24.72M |
| September 09, 2025 | 6.18 | 6.93 | 6.93 | 7.25 | 6.12 | 37.29M |
| September 08, 2025 | 5.93 | 6.09 | 6.09 | 6.15 | 5.86 | 10.52M |
| September 05, 2025 | 5.82 | 6.03 | 6.03 | 6.1 | 5.72 | 13.41M |
| September 04, 2025 | 6.01 | 5.85 | 5.85 | 6.18 | 5.67 | 16.39M |
| September 03, 2025 | 6.46 | 6.13 | 6.13 | 6.48 | 6.09 | 15.93M |
| September 02, 2025 | 6.36 | 6.29 | 6.29 | 6.59 | 6.16 | 23.13M |
| September 01, 2025 | 6.12 | 6.1 | 6.1 | 6.15 | 5.92 | 12.31M |
| August 29, 2025 | 6.02 | 6.05 | 6.05 | 6.16 | 5.91 | 12.71M |
| August 28, 2025 | 6.22 | 6.12 | 6.12 | 6.45 | 6 | 20.19M |
| August 27, 2025 | 6.25 | 6.23 | 6.23 | 6.6 | 6.16 | 24.41M |
| August 26, 2025 | 5.79 | 6.33 | 6.33 | 6.63 | 5.76 | 30.16M |
| August 25, 2025 | 5.79 | 5.82 | 5.82 | 5.91 | 5.74 | 13.17M |
| August 22, 2025 | 5.91 | 5.81 | 5.81 | 5.93 | 5.8 | 13.74M |
| August 21, 2025 | 5.83 | 5.9 | 5.9 | 6.09 | 5.73 | 18.71M |
| August 20, 2025 | 6.14 | 5.85 | 5.85 | 6.14 | 5.7 | 23.17M |
| August 19, 2025 | 5.96 | 6.11 | 6.11 | 6.5 | 5.96 | 30.1M |
| August 18, 2025 | 5.93 | 5.94 | 5.94 | 6.19 | 5.93 | 24.42M |
| August 15, 2025 | 6.35 | 6.12 | 6.12 | 6.48 | 6.06 | 32.23M |
| August 14, 2025 | 5.66 | 6.34 | 6.34 | 6.76 | 5.59 | 47.27M |