8.16
+0.04(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 8.23 | 8.16 | 8.16 | 8.23 | 8.05 | 7.69M |
| November 13, 2025 | 8.23 | 8.12 | 8.12 | 8.23 | 8.04 | 5.5M |
| November 12, 2025 | 8.13 | 8.06 | 8.06 | 8.16 | 8.04 | 7.31M |
| November 11, 2025 | 8.18 | 8.14 | 8.14 | 8.19 | 8.11 | 6.31M |
| November 10, 2025 | 8.12 | 8.15 | 8.15 | 8.17 | 8.08 | 6.46M |
| November 07, 2025 | 8.23 | 8.13 | 8.13 | 8.26 | 8.12 | 8.68M |
| November 06, 2025 | 8.33 | 8.27 | 8.27 | 8.39 | 8.23 | 12.15M |
| November 05, 2025 | 8.08 | 8.25 | 8.25 | 8.3 | 8.05 | 11.57M |
| November 04, 2025 | 8.2 | 8.14 | 8.14 | 8.21 | 8.07 | 8.27M |
| November 03, 2025 | 8.15 | 8.21 | 8.21 | 8.22 | 8.11 | 9.51M |
| October 31, 2025 | 8.04 | 8.12 | 8.12 | 8.15 | 8.02 | 7.69M |
| October 30, 2025 | 8.13 | 8.05 | 8.05 | 8.14 | 8.02 | 9.56M |
| October 29, 2025 | 8.24 | 8.14 | 8.14 | 8.25 | 8.08 | 15.16M |
| October 28, 2025 | 8.38 | 8.3 | 8.3 | 8.42 | 8.29 | 14.82M |
| October 27, 2025 | 8.62 | 8.45 | 8.45 | 8.63 | 8.36 | 20.66M |
| October 24, 2025 | 8.87 | 8.63 | 8.63 | 8.91 | 8.56 | 36.12M |
| October 23, 2025 | 8.81 | 9.17 | 9.17 | 9.31 | 8.76 | 51.44M |
| October 22, 2025 | 8.57 | 8.76 | 8.76 | 9.11 | 8.53 | 37.71M |
| October 21, 2025 | 8.32 | 8.57 | 8.57 | 8.58 | 8.28 | 15.64M |
| October 20, 2025 | 8.25 | 8.3 | 8.3 | 8.36 | 8.23 | 9.06M |
| October 17, 2025 | 8.34 | 8.19 | 8.19 | 8.42 | 8.19 | 9.25M |
| October 16, 2025 | 8.47 | 8.31 | 8.31 | 8.49 | 8.28 | 7.84M |
| October 15, 2025 | 8.38 | 8.44 | 8.44 | 8.48 | 8.34 | 7.06M |
| October 14, 2025 | 8.45 | 8.39 | 8.39 | 8.57 | 8.35 | 14.11M |
| October 13, 2025 | 8.1 | 8.43 | 8.43 | 8.45 | 7.96 | 13.31M |
| October 10, 2025 | 8.3 | 8.4 | 8.4 | 8.5 | 8.27 | 13.24M |
| October 09, 2025 | 8.39 | 8.32 | 8.32 | 8.45 | 8.31 | 8.61M |
| September 30, 2025 | 8.39 | 8.37 | 8.37 | 8.45 | 8.31 | 7.34M |
| September 29, 2025 | 8.38 | 8.39 | 8.39 | 8.43 | 8.16 | 9.31M |
| September 26, 2025 | 8.3 | 8.34 | 8.34 | 8.46 | 8.23 | 10.96M |
| September 25, 2025 | 8.47 | 8.3 | 8.3 | 8.53 | 8.3 | 10.87M |
| September 24, 2025 | 8.43 | 8.5 | 8.5 | 8.51 | 8.39 | 8.5M |
| September 23, 2025 | 8.6 | 8.46 | 8.46 | 8.6 | 8.27 | 14.83M |
| September 22, 2025 | 8.57 | 8.66 | 8.66 | 8.67 | 8.46 | 12.77M |
| September 19, 2025 | 8.6 | 8.6 | 8.6 | 8.79 | 8.56 | 12.92M |
| September 18, 2025 | 8.79 | 8.59 | 8.59 | 8.86 | 8.5 | 15.81M |
| September 17, 2025 | 8.95 | 8.79 | 8.79 | 8.96 | 8.78 | 11.52M |
| September 16, 2025 | 8.81 | 8.93 | 8.93 | 8.94 | 8.76 | 12.1M |
| September 15, 2025 | 8.98 | 8.82 | 8.82 | 8.98 | 8.75 | 16.22M |
| September 12, 2025 | 8.9 | 9 | 9 | 9.12 | 8.86 | 21.26M |
| September 11, 2025 | 8.76 | 8.88 | 8.88 | 8.89 | 8.67 | 13.87M |
| September 10, 2025 | 8.69 | 8.79 | 8.79 | 8.83 | 8.69 | 10.57M |
| September 09, 2025 | 8.93 | 8.7 | 8.7 | 8.96 | 8.65 | 16.59M |
| September 08, 2025 | 8.92 | 8.97 | 8.97 | 8.97 | 8.82 | 16.16M |
| September 05, 2025 | 9.02 | 8.94 | 8.94 | 9.07 | 8.71 | 19.39M |
| September 04, 2025 | 8.86 | 9.03 | 9.03 | 9.28 | 8.82 | 23.78M |
| September 03, 2025 | 9.09 | 8.85 | 8.85 | 9.14 | 8.8 | 13.47M |
| September 02, 2025 | 9.21 | 9.1 | 9.1 | 9.24 | 8.96 | 16.85M |
| September 01, 2025 | 9.23 | 9.24 | 9.24 | 9.31 | 9.18 | 12.7M |
| August 29, 2025 | 9.35 | 9.26 | 9.26 | 9.46 | 9.23 | 16.22M |
| August 28, 2025 | 9.4 | 9.34 | 9.34 | 9.54 | 9.04 | 26.46M |
| August 27, 2025 | 9.96 | 9.44 | 9.44 | 9.96 | 9.42 | 29.02M |
| August 26, 2025 | 10.08 | 9.98 | 9.98 | 10.13 | 9.86 | 22.28M |
| August 25, 2025 | 10.1 | 10.17 | 10.17 | 10.28 | 10.1 | 23.17M |
| August 22, 2025 | 10.25 | 10.21 | 10.21 | 10.38 | 10.06 | 33.1M |
| August 21, 2025 | 10.56 | 10.73 | 10.73 | 11.16 | 10.33 | 45.89M |
| August 20, 2025 | 10.48 | 10.16 | 10.16 | 10.51 | 9.96 | 32.6M |
| August 19, 2025 | 10.82 | 10.52 | 10.52 | 11.08 | 10.52 | 34.33M |
| August 18, 2025 | 10.77 | 10.78 | 10.78 | 10.89 | 10.66 | 31.45M |
| August 15, 2025 | 10.56 | 10.81 | 10.81 | 10.82 | 10.33 | 33.98M |