8.46
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.45 | 8.46 | 8.46 | 8.49 | 8.43 | 11.44M |
| November 06, 2025 | 8.34 | 8.47 | 8.47 | 8.49 | 8.34 | 20.47M |
| November 05, 2025 | 8.33 | 8.37 | 8.37 | 8.39 | 8.3 | 10.34M |
| November 04, 2025 | 8.41 | 8.36 | 8.36 | 8.42 | 8.33 | 14.97M |
| November 03, 2025 | 8.38 | 8.43 | 8.43 | 8.43 | 8.36 | 14.9M |
| October 31, 2025 | 8.4 | 8.41 | 8.41 | 8.43 | 8.38 | 16.04M |
| October 30, 2025 | 8.51 | 8.41 | 8.41 | 8.52 | 8.38 | 24.82M |
| October 29, 2025 | 8.49 | 8.52 | 8.52 | 8.53 | 8.44 | 17.93M |
| October 28, 2025 | 8.57 | 8.52 | 8.52 | 8.57 | 8.48 | 20.09M |
| October 27, 2025 | 8.56 | 8.57 | 8.57 | 8.6 | 8.52 | 24.45M |
| October 24, 2025 | 8.64 | 8.53 | 8.53 | 8.67 | 8.52 | 35.77M |
| October 23, 2025 | 8.7 | 8.64 | 8.64 | 8.74 | 8.51 | 49.48M |
| October 22, 2025 | 8.88 | 8.78 | 8.78 | 9.06 | 8.74 | 89.45M |
| October 21, 2025 | 8.55 | 8.75 | 8.75 | 8.8 | 8.55 | 61.2M |
| October 20, 2025 | 8.36 | 8.35 | 8.35 | 8.4 | 8.3 | 11.11M |
| October 17, 2025 | 8.51 | 8.36 | 8.36 | 8.53 | 8.35 | 18.08M |
| October 16, 2025 | 8.63 | 8.5 | 8.5 | 8.64 | 8.48 | 15.64M |
| October 15, 2025 | 8.58 | 8.61 | 8.61 | 8.61 | 8.54 | 19.51M |
| October 14, 2025 | 8.52 | 8.55 | 8.55 | 8.67 | 8.5 | 30.5M |
| October 13, 2025 | 8.41 | 8.51 | 8.51 | 8.55 | 8.39 | 27.08M |
| October 10, 2025 | 8.47 | 8.59 | 8.59 | 8.64 | 8.41 | 34.06M |
| October 09, 2025 | 8.29 | 8.48 | 8.48 | 8.49 | 8.28 | 26.77M |
| September 30, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.25 | 12.7M |
| September 29, 2025 | 8.19 | 8.27 | 8.27 | 8.29 | 8.13 | 18.74M |
| September 26, 2025 | 8.19 | 8.2 | 8.2 | 8.28 | 8.18 | 12.65M |
| September 25, 2025 | 8.32 | 8.2 | 8.2 | 8.32 | 8.2 | 16.59M |
| September 24, 2025 | 8.28 | 8.33 | 8.33 | 8.35 | 8.25 | 15.54M |
| September 23, 2025 | 8.33 | 8.31 | 8.31 | 8.34 | 8.17 | 23.03M |
| September 22, 2025 | 8.5 | 8.35 | 8.35 | 8.5 | 8.3 | 25.19M |
| September 19, 2025 | 8.31 | 8.51 | 8.51 | 8.53 | 8.31 | 32.58M |
| September 18, 2025 | 8.48 | 8.33 | 8.33 | 8.52 | 8.29 | 29.66M |
| September 17, 2025 | 8.47 | 8.47 | 8.47 | 8.49 | 8.4 | 17.53M |
| September 16, 2025 | 8.48 | 8.47 | 8.47 | 8.5 | 8.41 | 13.19M |
| September 15, 2025 | 8.47 | 8.47 | 8.47 | 8.55 | 8.44 | 18.13M |
| September 12, 2025 | 8.47 | 8.5 | 8.5 | 8.55 | 8.42 | 24.86M |
| September 11, 2025 | 8.37 | 8.47 | 8.47 | 8.47 | 8.33 | 24.2M |
| September 10, 2025 | 8.4 | 8.39 | 8.39 | 8.43 | 8.35 | 14.81M |
| September 09, 2025 | 8.44 | 8.4 | 8.4 | 8.45 | 8.38 | 19.67M |
| September 08, 2025 | 8.36 | 8.44 | 8.44 | 8.45 | 8.35 | 22.02M |
| September 05, 2025 | 8.34 | 8.39 | 8.39 | 8.39 | 8.27 | 23.96M |
| September 04, 2025 | 8.3 | 8.33 | 8.33 | 8.37 | 8.23 | 26.21M |
| September 03, 2025 | 8.42 | 8.27 | 8.27 | 8.45 | 8.24 | 25.01M |
| September 02, 2025 | 8.52 | 8.43 | 8.43 | 8.53 | 8.35 | 27.09M |
| September 01, 2025 | 8.5 | 8.5 | 8.5 | 8.56 | 8.45 | 28.66M |
| August 29, 2025 | 8.59 | 8.53 | 8.53 | 8.68 | 8.52 | 25.88M |
| August 28, 2025 | 8.54 | 8.62 | 8.62 | 8.62 | 8.38 | 38.33M |
| August 27, 2025 | 8.82 | 8.54 | 8.54 | 8.83 | 8.53 | 48.11M |
| August 26, 2025 | 8.87 | 8.81 | 8.81 | 8.87 | 8.81 | 29.12M |
| August 25, 2025 | 8.84 | 8.87 | 8.87 | 8.91 | 8.81 | 46.19M |
| August 22, 2025 | 8.88 | 8.86 | 8.86 | 8.88 | 8.76 | 33.39M |
| August 21, 2025 | 9.05 | 8.94 | 8.84 | 9.08 | 8.92 | 45.28M |
| August 20, 2025 | 8.88 | 8.98 | 8.88 | 8.98 | 8.84 | 41.38M |
| August 19, 2025 | 8.89 | 8.9 | 8.8 | 8.98 | 8.86 | 31.3M |
| August 18, 2025 | 8.84 | 8.92 | 8.92 | 8.98 | 8.83 | 41.44M |
| August 15, 2025 | 8.8 | 8.87 | 8.87 | 8.87 | 8.8 | 40.3M |
| August 14, 2025 | 9.02 | 8.86 | 8.86 | 9.05 | 8.8 | 52.23M |
| August 13, 2025 | 9.06 | 9.01 | 9.01 | 9.09 | 9 | 49.51M |
| August 12, 2025 | 9.19 | 9.07 | 9.07 | 9.21 | 9.06 | 55.22M |
| August 11, 2025 | 9.33 | 9.25 | 9.25 | 9.4 | 9.19 | 88.13M |
| August 08, 2025 | 8.95 | 9.19 | 9.19 | 9.3 | 8.94 | 109.11M |