8.58
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 8.57 | 8.58 | 8.58 | 8.66 | 8.48 | 30.12M |
| November 10, 2025 | 8.43 | 8.57 | 8.57 | 8.8 | 8.38 | 64.77M |
| November 07, 2025 | 8.04 | 8.28 | 8.28 | 8.34 | 8.01 | 47.64M |
| November 06, 2025 | 7.96 | 8.04 | 8.04 | 8.09 | 7.96 | 19.19M |
| November 05, 2025 | 7.91 | 7.96 | 7.96 | 8 | 7.88 | 11.68M |
| November 04, 2025 | 8.01 | 7.93 | 7.93 | 8.07 | 7.9 | 15.41M |
| November 03, 2025 | 8.05 | 8.01 | 8.01 | 8.09 | 7.94 | 20.24M |
| October 31, 2025 | 7.82 | 7.93 | 7.93 | 7.97 | 7.82 | 15.78M |
| October 30, 2025 | 7.91 | 7.87 | 7.87 | 7.97 | 7.81 | 20.89M |
| October 29, 2025 | 7.74 | 7.96 | 7.96 | 8.08 | 7.71 | 26.65M |
| October 28, 2025 | 7.79 | 7.74 | 7.74 | 7.8 | 7.73 | 9.43M |
| October 27, 2025 | 7.8 | 7.78 | 7.78 | 7.83 | 7.77 | 15.14M |
| October 24, 2025 | 7.87 | 7.81 | 7.81 | 7.93 | 7.78 | 15.46M |
| October 23, 2025 | 7.81 | 7.9 | 7.9 | 7.91 | 7.76 | 12.2M |
| October 22, 2025 | 7.84 | 7.82 | 7.82 | 7.93 | 7.81 | 12.67M |
| October 21, 2025 | 7.78 | 7.84 | 7.84 | 7.88 | 7.78 | 10.75M |
| October 20, 2025 | 7.8 | 7.77 | 7.77 | 7.82 | 7.72 | 9.62M |
| October 17, 2025 | 7.84 | 7.75 | 7.75 | 7.9 | 7.71 | 13.41M |
| October 16, 2025 | 7.94 | 7.84 | 7.84 | 7.95 | 7.8 | 13.08M |
| October 15, 2025 | 7.91 | 7.93 | 7.93 | 8.02 | 7.9 | 16.44M |
| October 14, 2025 | 8 | 7.93 | 7.93 | 8.07 | 7.9 | 17.46M |
| October 13, 2025 | 7.75 | 8.01 | 8.01 | 8.02 | 7.72 | 20.03M |
| October 10, 2025 | 8 | 8.09 | 8.09 | 8.13 | 7.96 | 24.21M |
| October 09, 2025 | 7.82 | 8.01 | 8.01 | 8.03 | 7.8 | 25.75M |
| September 30, 2025 | 7.75 | 7.77 | 7.77 | 7.8 | 7.7 | 9.96M |
| September 29, 2025 | 7.67 | 7.75 | 7.75 | 7.77 | 7.57 | 12.08M |
| September 26, 2025 | 7.64 | 7.66 | 7.66 | 7.7 | 7.6 | 8.02M |
| September 25, 2025 | 7.68 | 7.66 | 7.66 | 7.69 | 7.57 | 9.43M |
| September 24, 2025 | 7.57 | 7.65 | 7.65 | 7.66 | 7.52 | 9.46M |
| September 23, 2025 | 7.67 | 7.56 | 7.56 | 7.67 | 7.47 | 15.51M |
| September 22, 2025 | 7.79 | 7.69 | 7.69 | 7.79 | 7.63 | 14.83M |
| September 19, 2025 | 7.75 | 7.78 | 7.78 | 7.9 | 7.73 | 13.62M |
| September 18, 2025 | 7.92 | 7.77 | 7.77 | 7.94 | 7.72 | 21.7M |
| September 17, 2025 | 7.95 | 7.92 | 7.92 | 7.97 | 7.89 | 16.25M |
| September 16, 2025 | 8.02 | 7.93 | 7.93 | 8.06 | 7.84 | 23.04M |
| September 15, 2025 | 7.99 | 7.88 | 7.88 | 8.04 | 7.86 | 17.25M |
| September 12, 2025 | 7.96 | 7.96 | 7.96 | 8.06 | 7.88 | 24.72M |
| September 11, 2025 | 7.99 | 7.96 | 7.96 | 7.99 | 7.89 | 22.07M |
| September 10, 2025 | 8.13 | 8 | 8 | 8.14 | 7.94 | 19.96M |
| September 09, 2025 | 8.17 | 8.15 | 8.15 | 8.24 | 8.1 | 19.62M |
| September 08, 2025 | 7.98 | 8.16 | 8.16 | 8.22 | 7.91 | 25.24M |
| September 05, 2025 | 7.75 | 7.98 | 7.98 | 7.99 | 7.74 | 16.52M |
| September 04, 2025 | 7.74 | 7.75 | 7.75 | 7.82 | 7.64 | 14.25M |
| September 03, 2025 | 7.97 | 7.78 | 7.78 | 7.99 | 7.75 | 17.28M |
| September 02, 2025 | 8.11 | 7.95 | 7.95 | 8.11 | 7.91 | 18.25M |
| September 01, 2025 | 8.14 | 8.11 | 8.11 | 8.18 | 8.05 | 18.1M |
| August 29, 2025 | 8.14 | 8.15 | 8.15 | 8.22 | 8.1 | 18.08M |
| August 28, 2025 | 8.11 | 8.12 | 8.12 | 8.18 | 7.94 | 21.16M |
| August 27, 2025 | 8.38 | 8.12 | 8.12 | 8.38 | 8.1 | 27.18M |
| August 26, 2025 | 8.31 | 8.39 | 8.39 | 8.44 | 8.27 | 23.66M |
| August 25, 2025 | 8.22 | 8.32 | 8.32 | 8.37 | 8.19 | 30.03M |
| August 22, 2025 | 8.28 | 8.22 | 8.22 | 8.28 | 8.12 | 24.92M |
| August 21, 2025 | 8.13 | 8.3 | 8.3 | 8.37 | 8.09 | 36.27M |
| August 20, 2025 | 7.95 | 8.12 | 8.12 | 8.13 | 7.95 | 25.77M |
| August 19, 2025 | 7.95 | 7.99 | 7.99 | 8.05 | 7.95 | 15.34M |
| August 18, 2025 | 8.01 | 7.98 | 7.98 | 8.04 | 7.94 | 19.89M |
| August 15, 2025 | 7.86 | 8.01 | 8.01 | 8.02 | 7.86 | 16.89M |
| August 14, 2025 | 8 | 7.84 | 7.84 | 8.02 | 7.84 | 19.86M |
| August 13, 2025 | 8.1 | 8.01 | 8.01 | 8.1 | 7.97 | 18.21M |
| August 12, 2025 | 8 | 8.08 | 8.08 | 8.17 | 7.97 | 23.45M |