8.45
-0.04(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 8.48 | 8.45 | 8.45 | 8.58 | 8.4 | 18.52M |
| November 10, 2025 | 8.22 | 8.49 | 8.49 | 8.57 | 8.22 | 30.13M |
| November 07, 2025 | 7.92 | 8.18 | 8.18 | 8.29 | 7.87 | 28.72M |
| November 06, 2025 | 7.79 | 7.93 | 7.93 | 7.96 | 7.77 | 16.82M |
| November 05, 2025 | 7.75 | 7.78 | 7.78 | 7.88 | 7.73 | 17.35M |
| November 04, 2025 | 7.91 | 7.82 | 7.82 | 7.94 | 7.77 | 16.31M |
| November 03, 2025 | 7.95 | 7.91 | 7.91 | 7.98 | 7.8 | 13.43M |
| October 31, 2025 | 8.01 | 7.95 | 7.95 | 8.07 | 7.92 | 14.42M |
| October 30, 2025 | 7.96 | 8 | 8 | 8.09 | 7.93 | 17.4M |
| October 29, 2025 | 7.88 | 7.96 | 7.96 | 7.98 | 7.82 | 17.53M |
| October 28, 2025 | 7.93 | 7.86 | 7.86 | 7.96 | 7.81 | 17.68M |
| October 27, 2025 | 7.8 | 7.98 | 7.98 | 8.01 | 7.75 | 35.96M |
| October 24, 2025 | 7.87 | 7.77 | 7.77 | 7.93 | 7.73 | 31.02M |
| October 23, 2025 | 8 | 7.87 | 7.87 | 8 | 7.75 | 47.67M |
| October 22, 2025 | 8.5 | 8.06 | 8.06 | 8.5 | 8.06 | 74.21M |
| October 21, 2025 | 8.82 | 8.95 | 8.95 | 9.01 | 8.73 | 11.67M |
| October 20, 2025 | 8.95 | 8.83 | 8.83 | 8.99 | 8.77 | 17.08M |
| October 17, 2025 | 8.98 | 8.93 | 8.93 | 9.26 | 8.88 | 20.82M |
| October 16, 2025 | 9 | 8.99 | 8.99 | 9.01 | 8.86 | 12.58M |
| October 15, 2025 | 8.93 | 8.99 | 8.99 | 9.1 | 8.88 | 15.74M |
| October 14, 2025 | 9.05 | 8.94 | 8.94 | 9.19 | 8.87 | 22.18M |
| October 13, 2025 | 8.86 | 9 | 9 | 9.05 | 8.78 | 27.77M |
| October 10, 2025 | 8.84 | 9.05 | 9.05 | 9.06 | 8.81 | 26.84M |
| October 09, 2025 | 8.81 | 8.88 | 8.88 | 8.89 | 8.67 | 19.68M |
| September 30, 2025 | 8.61 | 8.77 | 8.77 | 8.83 | 8.61 | 21.82M |
| September 29, 2025 | 8.38 | 8.61 | 8.61 | 8.63 | 8.25 | 17.34M |
| September 26, 2025 | 8.18 | 8.39 | 8.39 | 8.47 | 8.14 | 17M |
| September 25, 2025 | 8.21 | 8.18 | 8.18 | 8.27 | 8.15 | 11.02M |
| September 24, 2025 | 8.14 | 8.25 | 8.25 | 8.28 | 8.1 | 9.81M |
| September 23, 2025 | 8.26 | 8.17 | 8.17 | 8.27 | 8.05 | 17.07M |
| September 22, 2025 | 8.51 | 8.27 | 8.27 | 8.54 | 8.2 | 21.06M |
| September 19, 2025 | 8.5 | 8.57 | 8.57 | 8.7 | 8.49 | 20.31M |
| September 18, 2025 | 8.79 | 8.46 | 8.46 | 8.8 | 8.4 | 25.29M |
| September 17, 2025 | 9 | 8.82 | 8.82 | 9.05 | 8.78 | 22.75M |
| September 16, 2025 | 8.9 | 8.99 | 8.99 | 9.01 | 8.73 | 19.98M |
| September 15, 2025 | 8.79 | 8.89 | 8.89 | 9.1 | 8.78 | 21.68M |
| September 12, 2025 | 8.78 | 8.76 | 8.76 | 8.91 | 8.65 | 18.75M |
| September 11, 2025 | 8.64 | 8.78 | 8.78 | 8.88 | 8.6 | 13.05M |
| September 10, 2025 | 8.65 | 8.65 | 8.65 | 8.73 | 8.5 | 10.95M |
| September 09, 2025 | 8.78 | 8.66 | 8.66 | 8.86 | 8.61 | 14.53M |
| September 08, 2025 | 8.54 | 8.73 | 8.73 | 8.75 | 8.5 | 15.01M |
| September 05, 2025 | 8.51 | 8.53 | 8.53 | 8.59 | 8.45 | 11.65M |
| September 04, 2025 | 8.54 | 8.45 | 8.45 | 8.64 | 8.35 | 15.75M |
| September 03, 2025 | 8.76 | 8.53 | 8.53 | 8.8 | 8.5 | 16.61M |
| September 02, 2025 | 8.69 | 8.73 | 8.73 | 8.73 | 8.5 | 21.96M |
| September 01, 2025 | 8.85 | 8.72 | 8.72 | 8.89 | 8.63 | 25.67M |
| August 29, 2025 | 8.92 | 8.83 | 8.83 | 8.94 | 8.78 | 16.05M |
| August 28, 2025 | 8.82 | 8.91 | 8.91 | 8.93 | 8.62 | 20.55M |
| August 27, 2025 | 9.15 | 8.83 | 8.83 | 9.16 | 8.82 | 24.29M |
| August 26, 2025 | 8.7 | 9.14 | 9.14 | 9.36 | 8.7 | 41.75M |
| August 25, 2025 | 8.73 | 8.66 | 8.66 | 8.8 | 8.61 | 19.3M |
| August 22, 2025 | 8.65 | 8.67 | 8.67 | 8.71 | 8.52 | 15.94M |
| August 21, 2025 | 8.44 | 8.67 | 8.67 | 8.74 | 8.39 | 23.96M |
| August 20, 2025 | 8.35 | 8.44 | 8.44 | 8.48 | 8.3 | 15.31M |
| August 19, 2025 | 8.54 | 8.36 | 8.36 | 8.65 | 8.35 | 19.64M |
| August 18, 2025 | 8.23 | 8.45 | 8.45 | 8.83 | 8.13 | 37.64M |
| August 15, 2025 | 8.07 | 8.2 | 8.2 | 8.21 | 8.03 | 12.62M |
| August 14, 2025 | 8.25 | 8.07 | 8.07 | 8.32 | 8.06 | 14.86M |
| August 13, 2025 | 8.27 | 8.26 | 8.26 | 8.28 | 8.2 | 10.28M |
| August 12, 2025 | 8.3 | 8.25 | 8.25 | 8.33 | 8.23 | 10.51M |