8.39
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.39 | 8.39 | 8.39 | 8.41 | 8.35 | 12.32M |
| November 06, 2025 | 8.46 | 8.39 | 8.39 | 8.49 | 8.37 | 13.8M |
| November 05, 2025 | 8.36 | 8.44 | 8.44 | 8.44 | 8.32 | 16.26M |
| November 04, 2025 | 8.43 | 8.4 | 8.4 | 8.47 | 8.36 | 18.39M |
| November 03, 2025 | 8.31 | 8.46 | 8.46 | 8.46 | 8.26 | 22.55M |
| October 31, 2025 | 8.26 | 8.31 | 8.31 | 8.35 | 8.21 | 20.52M |
| October 30, 2025 | 8.41 | 8.41 | 8.41 | 8.47 | 8.35 | 18.19M |
| October 29, 2025 | 8.39 | 8.41 | 8.41 | 8.42 | 8.33 | 13.66M |
| October 28, 2025 | 8.37 | 8.39 | 8.39 | 8.43 | 8.36 | 15.47M |
| October 27, 2025 | 8.47 | 8.4 | 8.4 | 8.47 | 8.36 | 16.65M |
| October 24, 2025 | 8.36 | 8.45 | 8.45 | 8.52 | 8.35 | 32.59M |
| October 23, 2025 | 8.23 | 8.31 | 8.31 | 8.32 | 8.18 | 12.49M |
| October 22, 2025 | 8.23 | 8.24 | 8.24 | 8.28 | 8.2 | 10.42M |
| October 21, 2025 | 8.2 | 8.24 | 8.24 | 8.27 | 8.18 | 11.03M |
| October 20, 2025 | 8.19 | 8.19 | 8.19 | 8.21 | 8.15 | 10.14M |
| October 17, 2025 | 8.26 | 8.14 | 8.14 | 8.3 | 8.13 | 13.49M |
| October 16, 2025 | 8.34 | 8.27 | 8.27 | 8.35 | 8.25 | 13.23M |
| October 15, 2025 | 8.28 | 8.37 | 8.37 | 8.38 | 8.25 | 16.6M |
| October 14, 2025 | 8.29 | 8.27 | 8.27 | 8.37 | 8.25 | 17.59M |
| October 13, 2025 | 8.16 | 8.3 | 8.3 | 8.35 | 8.12 | 17.32M |
| October 10, 2025 | 8.38 | 8.36 | 8.36 | 8.4 | 8.33 | 15.13M |
| October 09, 2025 | 8.34 | 8.39 | 8.39 | 8.4 | 8.29 | 18.51M |
| September 30, 2025 | 8.32 | 8.32 | 8.32 | 8.36 | 8.3 | 13.61M |
| September 29, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.17 | 13.3M |
| September 26, 2025 | 8.34 | 8.27 | 8.27 | 8.34 | 8.26 | 13.35M |
| September 25, 2025 | 8.34 | 8.33 | 8.33 | 8.39 | 8.3 | 16.91M |
| September 24, 2025 | 8.12 | 8.36 | 8.36 | 8.37 | 8.1 | 23.8M |
| September 23, 2025 | 8.26 | 8.16 | 8.16 | 8.28 | 8.03 | 23.41M |
| September 22, 2025 | 8.32 | 8.28 | 8.28 | 8.32 | 8.22 | 15.97M |
| September 19, 2025 | 8.31 | 8.33 | 8.33 | 8.38 | 8.28 | 19.85M |
| September 18, 2025 | 8.48 | 8.32 | 8.32 | 8.52 | 8.27 | 39.12M |
| September 17, 2025 | 8.45 | 8.49 | 8.49 | 8.55 | 8.42 | 18.68M |
| September 16, 2025 | 8.4 | 8.49 | 8.49 | 8.51 | 8.37 | 22.27M |
| September 15, 2025 | 8.52 | 8.41 | 8.41 | 8.53 | 8.36 | 33.23M |
| September 12, 2025 | 8.68 | 8.5 | 8.5 | 8.7 | 8.49 | 42.09M |
| September 11, 2025 | 8.53 | 8.67 | 8.67 | 8.67 | 8.49 | 20.21M |
| September 10, 2025 | 8.51 | 8.55 | 8.55 | 8.58 | 8.5 | 13.3M |
| September 09, 2025 | 8.62 | 8.51 | 8.51 | 8.63 | 8.49 | 21.08M |
| September 08, 2025 | 8.69 | 8.63 | 8.63 | 8.7 | 8.58 | 26.63M |
| September 05, 2025 | 8.57 | 8.66 | 8.66 | 8.67 | 8.48 | 19.79M |
| September 04, 2025 | 8.63 | 8.55 | 8.55 | 8.69 | 8.44 | 29.01M |
| September 03, 2025 | 8.88 | 8.63 | 8.63 | 8.89 | 8.62 | 23.1M |
| September 02, 2025 | 9.11 | 8.86 | 8.86 | 9.13 | 8.77 | 37.71M |
| September 01, 2025 | 9.23 | 9.11 | 9.11 | 9.32 | 9.08 | 34.71M |
| August 29, 2025 | 9.34 | 9.23 | 9.23 | 9.39 | 9.2 | 27.39M |
| August 28, 2025 | 9.46 | 9.38 | 9.38 | 9.5 | 9.08 | 48.94M |
| August 27, 2025 | 9.64 | 9.43 | 9.43 | 9.89 | 9.42 | 58.18M |
| August 26, 2025 | 9.49 | 9.6 | 9.6 | 9.71 | 9.45 | 42.58M |
| August 25, 2025 | 9.58 | 9.51 | 9.51 | 9.6 | 9.43 | 44.95M |
| August 22, 2025 | 9.45 | 9.51 | 9.51 | 9.51 | 9.4 | 40.01M |
| August 21, 2025 | 9.35 | 9.44 | 9.44 | 9.57 | 9.35 | 59.01M |
| August 20, 2025 | 9.29 | 9.34 | 9.34 | 9.34 | 9.19 | 30.08M |
| August 19, 2025 | 9.39 | 9.31 | 9.31 | 9.41 | 9.26 | 31.49M |
| August 18, 2025 | 9.36 | 9.38 | 9.38 | 9.5 | 9.34 | 44.76M |
| August 15, 2025 | 9.33 | 9.36 | 9.36 | 9.46 | 9.3 | 25.56M |
| August 14, 2025 | 9.54 | 9.34 | 9.34 | 9.56 | 9.32 | 26.01M |
| August 13, 2025 | 9.45 | 9.49 | 9.49 | 9.63 | 9.42 | 29.86M |
| August 12, 2025 | 9.51 | 9.49 | 9.49 | 9.65 | 9.46 | 26.7M |
| August 11, 2025 | 9.39 | 9.48 | 9.48 | 9.49 | 9.35 | 18.09M |
| August 08, 2025 | 9.37 | 9.39 | 9.39 | 9.43 | 9.3 | 16.67M |