8.29
+0.09(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 8.27 | 8.2 | 8.2 | 8.35 | 8.12 | 50.62M |
| November 07, 2025 | 7.96 | 8.4 | 8.4 | 8.46 | 7.95 | 61.27M |
| November 06, 2025 | 8.02 | 8.04 | 8.04 | 8.07 | 7.89 | 29.36M |
| November 05, 2025 | 7.77 | 8.03 | 8.03 | 8.09 | 7.77 | 39.71M |
| November 04, 2025 | 7.87 | 7.9 | 7.9 | 8.01 | 7.83 | 32.32M |
| November 03, 2025 | 7.75 | 7.86 | 7.86 | 7.91 | 7.68 | 33.95M |
| October 31, 2025 | 7.93 | 7.78 | 7.78 | 7.94 | 7.71 | 31.56M |
| October 30, 2025 | 8.14 | 7.91 | 7.91 | 8.21 | 7.85 | 40.31M |
| October 29, 2025 | 8.2 | 8.14 | 8.14 | 8.28 | 8.05 | 51.69M |
| October 28, 2025 | 8.03 | 8.22 | 8.22 | 8.27 | 7.9 | 69.61M |
| October 27, 2025 | 8.03 | 8.05 | 8.05 | 8.13 | 7.75 | 101.98M |
| October 24, 2025 | 7.36 | 8.07 | 8.07 | 8.07 | 7.33 | 66.25M |
| October 23, 2025 | 7.27 | 7.34 | 7.34 | 7.37 | 7.17 | 10.7M |
| October 22, 2025 | 7.3 | 7.28 | 7.28 | 7.36 | 7.25 | 8.63M |
| October 21, 2025 | 7.14 | 7.3 | 7.3 | 7.33 | 7.12 | 16.06M |
| October 20, 2025 | 7.11 | 7.12 | 7.12 | 7.18 | 7.07 | 14.47M |
| October 17, 2025 | 7.23 | 7.03 | 7.03 | 7.3 | 7.03 | 15.5M |
| October 16, 2025 | 7.31 | 7.24 | 7.24 | 7.42 | 7.23 | 12.75M |
| October 15, 2025 | 7.18 | 7.35 | 7.35 | 7.37 | 7.14 | 16.37M |
| October 14, 2025 | 7.43 | 7.18 | 7.18 | 7.44 | 7.15 | 20.41M |
| October 13, 2025 | 7.21 | 7.33 | 7.33 | 7.34 | 7.03 | 19.76M |
| October 10, 2025 | 7.44 | 7.43 | 7.43 | 7.49 | 7.35 | 17.07M |
| October 09, 2025 | 7.37 | 7.48 | 7.48 | 7.65 | 7.35 | 22.57M |
| September 30, 2025 | 7.39 | 7.36 | 7.36 | 7.44 | 7.35 | 13.87M |
| September 29, 2025 | 7.35 | 7.35 | 7.35 | 7.42 | 7.22 | 13.61M |
| September 26, 2025 | 7.47 | 7.33 | 7.33 | 7.47 | 7.33 | 14.38M |
| September 25, 2025 | 7.58 | 7.52 | 7.52 | 7.66 | 7.5 | 13.56M |
| September 24, 2025 | 7.36 | 7.64 | 7.64 | 7.66 | 7.33 | 17.43M |
| September 23, 2025 | 7.66 | 7.47 | 7.47 | 7.74 | 7.27 | 26.36M |
| September 22, 2025 | 7.73 | 7.72 | 7.72 | 7.78 | 7.64 | 13.23M |
| September 19, 2025 | 7.8 | 7.71 | 7.71 | 7.87 | 7.66 | 15.34M |
| September 18, 2025 | 7.86 | 7.78 | 7.78 | 7.98 | 7.7 | 22.65M |
| September 17, 2025 | 7.87 | 7.89 | 7.89 | 7.97 | 7.84 | 18.69M |
| September 16, 2025 | 7.83 | 7.88 | 7.88 | 7.9 | 7.76 | 15.1M |
| September 15, 2025 | 7.95 | 7.83 | 7.83 | 7.97 | 7.83 | 17.05M |
| September 12, 2025 | 7.96 | 7.92 | 7.92 | 8 | 7.86 | 25.07M |
| September 11, 2025 | 7.63 | 7.96 | 7.96 | 7.98 | 7.57 | 34.67M |
| September 10, 2025 | 7.62 | 7.64 | 7.64 | 7.77 | 7.58 | 15.55M |
| September 09, 2025 | 7.74 | 7.59 | 7.59 | 7.74 | 7.52 | 17.41M |
| September 08, 2025 | 7.73 | 7.78 | 7.78 | 7.83 | 7.65 | 18.28M |
| September 05, 2025 | 7.54 | 7.68 | 7.68 | 7.71 | 7.49 | 17.7M |
| September 04, 2025 | 7.63 | 7.47 | 7.47 | 7.78 | 7.37 | 20.4M |
| September 03, 2025 | 7.84 | 7.63 | 7.63 | 7.87 | 7.57 | 22.99M |
| September 02, 2025 | 8.1 | 7.81 | 7.81 | 8.14 | 7.73 | 31.16M |
| September 01, 2025 | 8.01 | 8.09 | 8.09 | 8.2 | 7.98 | 29.52M |
| August 29, 2025 | 8.15 | 7.98 | 7.98 | 8.15 | 7.91 | 33.6M |
| August 28, 2025 | 7.85 | 8.19 | 8.19 | 8.2 | 7.7 | 37.77M |
| August 27, 2025 | 7.98 | 7.9 | 7.9 | 8.2 | 7.87 | 31.5M |
| August 26, 2025 | 7.96 | 8.01 | 8.01 | 8.06 | 7.94 | 24.86M |
| August 25, 2025 | 7.92 | 8.01 | 8.01 | 8.07 | 7.9 | 36.3M |
| August 22, 2025 | 7.87 | 7.83 | 7.83 | 7.91 | 7.78 | 21.58M |
| August 21, 2025 | 7.98 | 7.85 | 7.85 | 7.99 | 7.81 | 23M |
| August 20, 2025 | 7.92 | 7.99 | 7.99 | 7.99 | 7.85 | 17.89M |
| August 19, 2025 | 8.02 | 7.93 | 7.93 | 8.02 | 7.87 | 18.92M |
| August 18, 2025 | 7.8 | 8.04 | 8.04 | 8.04 | 7.75 | 36.27M |
| August 15, 2025 | 7.65 | 7.72 | 7.72 | 7.82 | 7.63 | 22.6M |
| August 14, 2025 | 7.9 | 7.65 | 7.65 | 7.91 | 7.63 | 25.87M |
| August 13, 2025 | 7.96 | 7.9 | 7.9 | 7.97 | 7.81 | 26.77M |
| August 12, 2025 | 7.73 | 7.96 | 7.96 | 8.03 | 7.69 | 32.52M |
| August 11, 2025 | 7.64 | 7.74 | 7.74 | 7.79 | 7.63 | 18.99M |