8.31
-0.02(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.32 | 8.31 | 8.31 | 8.34 | 8.29 | 9.9M |
| November 06, 2025 | 8.36 | 8.33 | 8.33 | 8.38 | 8.32 | 11.56M |
| November 05, 2025 | 8.31 | 8.37 | 8.37 | 8.4 | 8.3 | 11.01M |
| November 04, 2025 | 8.4 | 8.36 | 8.36 | 8.47 | 8.33 | 11.38M |
| November 03, 2025 | 8.34 | 8.41 | 8.41 | 8.41 | 8.32 | 10.84M |
| October 31, 2025 | 8.28 | 8.33 | 8.33 | 8.35 | 8.27 | 10.9M |
| October 30, 2025 | 8.41 | 8.28 | 8.28 | 8.43 | 8.28 | 18M |
| October 29, 2025 | 8.35 | 8.45 | 8.45 | 8.54 | 8.35 | 23.13M |
| October 28, 2025 | 8.38 | 8.63 | 8.63 | 8.67 | 8.36 | 28.11M |
| October 27, 2025 | 8.4 | 8.39 | 8.39 | 8.45 | 8.32 | 16.14M |
| October 24, 2025 | 8.35 | 8.39 | 8.39 | 8.47 | 8.33 | 17.06M |
| October 23, 2025 | 8.3 | 8.34 | 8.34 | 8.42 | 8.26 | 15.21M |
| October 22, 2025 | 8.15 | 8.33 | 8.33 | 8.48 | 8.13 | 22.99M |
| October 21, 2025 | 8.08 | 8.16 | 8.16 | 8.19 | 8.07 | 10.91M |
| October 20, 2025 | 8.08 | 8.09 | 8.09 | 8.1 | 8.05 | 8.2M |
| October 17, 2025 | 8.13 | 8.05 | 8.05 | 8.17 | 8.03 | 12.28M |
| October 16, 2025 | 8.19 | 8.13 | 8.13 | 8.23 | 8.11 | 11.56M |
| October 15, 2025 | 8.23 | 8.2 | 8.2 | 8.25 | 8.14 | 12.27M |
| October 14, 2025 | 8.3 | 8.24 | 8.24 | 8.39 | 8.22 | 16.6M |
| October 13, 2025 | 8.02 | 8.34 | 8.34 | 8.43 | 8 | 18.87M |
| October 10, 2025 | 8.16 | 8.27 | 8.27 | 8.37 | 8.16 | 17.4M |
| October 09, 2025 | 8.2 | 8.18 | 8.18 | 8.22 | 8.14 | 12.28M |
| September 30, 2025 | 8.2 | 8.2 | 8.2 | 8.27 | 8.19 | 9.57M |
| September 29, 2025 | 8.23 | 8.19 | 8.19 | 8.23 | 8.13 | 11.59M |
| September 26, 2025 | 8.3 | 8.23 | 8.23 | 8.34 | 8.23 | 12.62M |
| September 25, 2025 | 8.45 | 8.3 | 8.3 | 8.45 | 8.29 | 17.79M |
| September 24, 2025 | 8.45 | 8.47 | 8.47 | 8.55 | 8.42 | 14.01M |
| September 23, 2025 | 8.38 | 8.49 | 8.49 | 8.59 | 8.21 | 20.16M |
| September 22, 2025 | 8.33 | 8.47 | 8.47 | 8.53 | 8.27 | 18.45M |
| September 19, 2025 | 8.38 | 8.34 | 8.34 | 8.46 | 8.31 | 14.6M |
| September 18, 2025 | 8.52 | 8.38 | 8.38 | 8.58 | 8.36 | 26.96M |
| September 17, 2025 | 8.7 | 8.6 | 8.6 | 8.82 | 8.59 | 29.88M |
| September 16, 2025 | 8.57 | 8.48 | 8.48 | 8.57 | 8.4 | 22M |
| September 15, 2025 | 8.72 | 8.57 | 8.57 | 8.76 | 8.55 | 20.82M |
| September 12, 2025 | 8.81 | 8.76 | 8.76 | 8.87 | 8.7 | 21.79M |
| September 11, 2025 | 8.72 | 8.8 | 8.8 | 8.94 | 8.68 | 28.45M |
| September 10, 2025 | 8.5 | 8.79 | 8.79 | 8.9 | 8.47 | 36.91M |
| September 09, 2025 | 8.51 | 8.51 | 8.51 | 8.61 | 8.45 | 18.59M |
| September 08, 2025 | 8.23 | 8.6 | 8.6 | 8.7 | 8.23 | 36.17M |
| September 05, 2025 | 8.17 | 8.26 | 8.26 | 8.26 | 8.12 | 18.08M |
| September 04, 2025 | 8.39 | 8.18 | 8.18 | 8.42 | 8.08 | 27.96M |
| September 03, 2025 | 8.77 | 8.38 | 8.38 | 8.77 | 8.34 | 33.65M |
| September 02, 2025 | 8.93 | 8.77 | 8.77 | 8.93 | 8.68 | 33.2M |
| September 01, 2025 | 8.95 | 8.93 | 8.93 | 8.98 | 8.87 | 25.22M |
| August 29, 2025 | 8.94 | 9.01 | 9.01 | 9.02 | 8.9 | 32.39M |
| August 28, 2025 | 8.92 | 8.97 | 8.97 | 8.99 | 8.8 | 41.72M |
| August 27, 2025 | 8.96 | 8.75 | 8.75 | 8.98 | 8.74 | 38.13M |
| August 26, 2025 | 8.98 | 8.97 | 8.97 | 9.06 | 8.91 | 29.89M |
| August 25, 2025 | 8.92 | 9.01 | 9.01 | 9.02 | 8.87 | 38.61M |
| August 22, 2025 | 8.92 | 8.95 | 8.95 | 8.98 | 8.91 | 25.95M |
| August 21, 2025 | 8.94 | 8.94 | 8.94 | 9.02 | 8.89 | 27.49M |
| August 20, 2025 | 8.89 | 8.97 | 8.97 | 9.04 | 8.83 | 31.7M |
| August 19, 2025 | 9.01 | 8.91 | 8.91 | 9.03 | 8.89 | 33.19M |
| August 18, 2025 | 8.84 | 9.01 | 9.01 | 9.08 | 8.81 | 41.25M |
| August 15, 2025 | 8.76 | 8.84 | 8.84 | 8.84 | 8.74 | 32.61M |
| August 14, 2025 | 9.22 | 8.82 | 8.82 | 9.25 | 8.8 | 66.61M |
| August 13, 2025 | 9.28 | 9.26 | 9.26 | 9.37 | 9.25 | 42.14M |
| August 12, 2025 | 9.31 | 9.28 | 9.28 | 9.41 | 9.25 | 38.06M |
| August 11, 2025 | 9.3 | 9.32 | 9.32 | 9.39 | 9.21 | 42.34M |
| August 08, 2025 | 9.36 | 9.35 | 9.35 | 9.55 | 9.3 | 51.03M |