8.06
-0.16(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.27 | 8.18 | 8.18 | 8.34 | 8.16 | 22.27M |
| November 06, 2025 | 8.41 | 8.31 | 8.31 | 8.43 | 8.28 | 29.8M |
| November 05, 2025 | 8.45 | 8.49 | 8.49 | 8.62 | 8.01 | 45.21M |
| November 04, 2025 | 9.14 | 8.7 | 8.7 | 9.14 | 8.5 | 65.74M |
| November 03, 2025 | 9.5 | 9.06 | 9.06 | 10.16 | 9 | 88.04M |
| October 31, 2025 | 9.55 | 9.53 | 9.53 | 9.67 | 9.33 | 39.67M |
| October 30, 2025 | 9.2 | 9.63 | 9.63 | 9.82 | 9.15 | 71.5M |
| October 29, 2025 | 9 | 9.35 | 9.35 | 9.54 | 8.74 | 62.92M |
| October 28, 2025 | 8.73 | 9.08 | 9.08 | 9.15 | 8.62 | 57.16M |
| October 27, 2025 | 8.65 | 8.71 | 8.71 | 8.83 | 8.46 | 43.48M |
| October 24, 2025 | 8.8 | 8.65 | 8.65 | 9.14 | 8.6 | 66.99M |
| October 23, 2025 | 9.46 | 9.1 | 9.1 | 9.7 | 8.9 | 73.83M |
| October 22, 2025 | 10.21 | 9.59 | 9.59 | 10.31 | 9.46 | 97.68M |
| October 21, 2025 | 9.95 | 10.32 | 10.32 | 10.89 | 9.72 | 140.09M |
| October 20, 2025 | 8.95 | 9.9 | 9.9 | 9.9 | 8.53 | 93.99M |
| October 17, 2025 | 9.88 | 9 | 9 | 10.09 | 9 | 78.47M |
| October 16, 2025 | 9.54 | 10 | 10 | 10.65 | 9.32 | 121.32M |
| October 15, 2025 | 9.61 | 9.68 | 9.68 | 9.86 | 9.29 | 78.84M |
| October 14, 2025 | 9.2 | 9.85 | 9.85 | 10.09 | 9.07 | 111.64M |
| October 13, 2025 | 8.54 | 9.17 | 9.17 | 9.54 | 8.5 | 62.09M |
| October 10, 2025 | 9.58 | 9.14 | 9.14 | 10.18 | 9.07 | 100.47M |
| October 09, 2025 | 9.11 | 9.45 | 9.45 | 9.64 | 8.69 | 89.72M |
| September 30, 2025 | 9.66 | 8.92 | 8.92 | 9.69 | 8.91 | 112M |
| September 29, 2025 | 8.44 | 9.19 | 9.19 | 9.19 | 8.36 | 54.31M |
| September 26, 2025 | 8.5 | 8.35 | 8.35 | 8.76 | 8.31 | 37.94M |
| September 25, 2025 | 8.58 | 8.63 | 8.63 | 8.86 | 8.49 | 55.17M |
| September 24, 2025 | 8.27 | 8.7 | 8.7 | 9.12 | 8.15 | 79.85M |
| September 23, 2025 | 8.05 | 8.57 | 8.57 | 8.87 | 7.86 | 88.19M |
| September 22, 2025 | 7.75 | 8.16 | 8.16 | 8.38 | 7.45 | 77.48M |
| September 19, 2025 | 8.3 | 7.94 | 7.94 | 8.36 | 7.7 | 77.6M |
| September 18, 2025 | 9.07 | 8.5 | 8.5 | 9.16 | 8.38 | 110.42M |
| September 17, 2025 | 9.06 | 9.31 | 9.31 | 9.9 | 8.64 | 124.15M |
| September 16, 2025 | 9.05 | 9.5 | 9.5 | 9.78 | 9.04 | 151.63M |
| September 15, 2025 | 7.87 | 8.89 | 8.89 | 8.89 | 7.71 | 114.89M |
| September 12, 2025 | 8.15 | 8.08 | 8.08 | 8.63 | 7.94 | 117.07M |
| September 11, 2025 | 8.28 | 8.81 | 8.81 | 9.23 | 8.24 | 150.79M |
| September 10, 2025 | 7.95 | 8.39 | 8.39 | 8.39 | 7.51 | 142.24M |
| September 09, 2025 | 7.15 | 7.63 | 7.63 | 7.63 | 7.06 | 62.53M |
| September 08, 2025 | 6.3 | 6.94 | 6.94 | 6.94 | 6.22 | 53.23M |
| September 05, 2025 | 6.42 | 6.31 | 6.31 | 6.45 | 6.07 | 47.74M |
| September 04, 2025 | 6.25 | 6.61 | 6.61 | 6.91 | 6.21 | 64.59M |
| September 03, 2025 | 6.07 | 6.28 | 6.28 | 6.32 | 6.04 | 20.14M |
| September 02, 2025 | 6.17 | 6.07 | 6.07 | 6.18 | 6 | 9.49M |
| September 01, 2025 | 6.1 | 6.15 | 6.15 | 6.2 | 6.02 | 8.25M |
| August 29, 2025 | 6.19 | 6.1 | 6.1 | 6.21 | 6.09 | 7.9M |
| August 28, 2025 | 6.2 | 6.19 | 6.19 | 6.29 | 6.02 | 13.25M |
| August 27, 2025 | 6.43 | 6.2 | 6.2 | 6.48 | 6.2 | 16.71M |
| August 26, 2025 | 6.55 | 6.46 | 6.46 | 6.55 | 6.44 | 12.63M |
| August 25, 2025 | 6.43 | 6.57 | 6.57 | 6.65 | 6.42 | 21.88M |
| August 22, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 6.35 | 8.75M |
| August 21, 2025 | 6.52 | 6.45 | 6.45 | 6.52 | 6.41 | 11.21M |
| August 20, 2025 | 6.41 | 6.51 | 6.51 | 6.56 | 6.35 | 13.98M |
| August 19, 2025 | 6.34 | 6.4 | 6.4 | 6.44 | 6.33 | 9.75M |
| August 18, 2025 | 6.35 | 6.36 | 6.36 | 6.39 | 6.31 | 10.81M |
| August 15, 2025 | 6.24 | 6.3 | 6.3 | 6.36 | 6.24 | 8.29M |
| August 14, 2025 | 6.38 | 6.24 | 6.24 | 6.4 | 6.24 | 8.97M |
| August 13, 2025 | 6.39 | 6.37 | 6.37 | 6.49 | 6.36 | 7.77M |
| August 12, 2025 | 6.47 | 6.4 | 6.4 | 6.49 | 6.38 | 7.49M |
| August 11, 2025 | 6.44 | 6.46 | 6.46 | 6.53 | 6.43 | 9.54M |
| August 08, 2025 | 6.47 | 6.44 | 6.44 | 6.47 | 6.38 | 8.87M |