8.23
-0.04(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.15 | 8.31 | 8.31 | 8.42 | 8.13 | 22.68M |
| November 06, 2025 | 8.25 | 8.18 | 8.18 | 8.25 | 8.09 | 22.69M |
| November 05, 2025 | 8.1 | 8.26 | 8.26 | 8.26 | 8.01 | 28.35M |
| November 04, 2025 | 7.97 | 8.15 | 8.15 | 8.22 | 7.93 | 21.85M |
| November 03, 2025 | 7.92 | 7.94 | 7.94 | 7.96 | 7.83 | 9.28M |
| October 31, 2025 | 7.96 | 7.89 | 7.89 | 7.97 | 7.82 | 11.79M |
| October 30, 2025 | 7.79 | 7.95 | 7.95 | 8 | 7.75 | 16.21M |
| October 29, 2025 | 7.79 | 7.79 | 7.79 | 7.8 | 7.69 | 7.52M |
| October 28, 2025 | 7.87 | 7.76 | 7.76 | 7.87 | 7.75 | 6.88M |
| October 27, 2025 | 7.83 | 7.84 | 7.84 | 7.91 | 7.74 | 10.18M |
| October 24, 2025 | 8 | 7.85 | 7.85 | 8.03 | 7.84 | 13.45M |
| October 23, 2025 | 7.88 | 8.02 | 8.02 | 8.03 | 7.85 | 10.63M |
| October 22, 2025 | 7.97 | 7.86 | 7.86 | 7.98 | 7.86 | 8.28M |
| October 21, 2025 | 8 | 7.98 | 7.98 | 8.01 | 7.89 | 8.62M |
| October 20, 2025 | 7.94 | 7.97 | 7.97 | 8 | 7.8 | 11.71M |
| October 17, 2025 | 7.94 | 7.91 | 7.91 | 8.01 | 7.89 | 8.39M |
| October 16, 2025 | 8 | 7.93 | 7.93 | 8.01 | 7.88 | 7.07M |
| October 15, 2025 | 8.01 | 7.97 | 7.97 | 8.07 | 7.92 | 10.04M |
| October 14, 2025 | 8.1 | 8.01 | 8.01 | 8.15 | 7.99 | 13.74M |
| October 13, 2025 | 7.86 | 8.07 | 8.07 | 8.08 | 7.79 | 14.6M |
| October 10, 2025 | 7.9 | 7.98 | 7.98 | 7.99 | 7.83 | 12.26M |
| October 09, 2025 | 7.7 | 7.91 | 7.91 | 7.91 | 7.68 | 14.32M |
| September 30, 2025 | 7.72 | 7.7 | 7.7 | 7.74 | 7.64 | 7.55M |
| September 29, 2025 | 7.67 | 7.74 | 7.74 | 7.74 | 7.62 | 10.8M |
| September 26, 2025 | 7.57 | 7.65 | 7.65 | 7.71 | 7.51 | 9.82M |
| September 25, 2025 | 7.64 | 7.57 | 7.57 | 7.66 | 7.53 | 7.15M |
| September 24, 2025 | 7.53 | 7.61 | 7.61 | 7.66 | 7.45 | 9.06M |
| September 23, 2025 | 7.53 | 7.53 | 7.53 | 7.57 | 7.41 | 11.51M |
| September 22, 2025 | 7.75 | 7.57 | 7.57 | 7.79 | 7.54 | 9.46M |
| September 19, 2025 | 7.78 | 7.74 | 7.74 | 7.78 | 7.62 | 8.12M |
| September 18, 2025 | 7.92 | 7.78 | 7.78 | 7.92 | 7.72 | 9.25M |
| September 17, 2025 | 7.91 | 7.94 | 7.94 | 7.98 | 7.83 | 8.15M |
| September 16, 2025 | 8.01 | 7.88 | 7.88 | 8.1 | 7.85 | 10.69M |
| September 15, 2025 | 8.08 | 7.96 | 7.96 | 8.11 | 7.96 | 10.59M |
| September 12, 2025 | 7.99 | 8.05 | 8.05 | 8.08 | 7.97 | 10.49M |
| September 11, 2025 | 7.99 | 7.99 | 7.99 | 8.07 | 7.93 | 12.84M |
| September 10, 2025 | 7.93 | 8.02 | 8.02 | 8.03 | 7.92 | 13.62M |
| September 09, 2025 | 7.9 | 7.94 | 7.94 | 7.97 | 7.86 | 11.75M |
| September 08, 2025 | 7.73 | 7.89 | 7.89 | 7.92 | 7.7 | 18.53M |
| September 05, 2025 | 7.44 | 7.73 | 7.73 | 7.74 | 7.41 | 18.02M |
| September 04, 2025 | 7.46 | 7.47 | 7.47 | 7.5 | 7.4 | 8.45M |
| September 03, 2025 | 7.6 | 7.48 | 7.48 | 7.6 | 7.48 | 6.03M |
| September 02, 2025 | 7.62 | 7.58 | 7.58 | 7.64 | 7.52 | 8.53M |
| September 01, 2025 | 7.72 | 7.61 | 7.61 | 7.73 | 7.58 | 9.61M |
| August 29, 2025 | 7.75 | 7.71 | 7.71 | 7.79 | 7.66 | 8.9M |
| August 28, 2025 | 7.7 | 7.71 | 7.71 | 7.76 | 7.56 | 10.72M |
| August 27, 2025 | 7.91 | 7.69 | 7.69 | 7.92 | 7.69 | 16.08M |
| August 26, 2025 | 8.03 | 7.95 | 7.95 | 8.04 | 7.94 | 6.79M |
| August 25, 2025 | 7.84 | 7.95 | 7.95 | 7.97 | 7.83 | 8.66M |
| August 22, 2025 | 7.86 | 7.84 | 7.84 | 7.87 | 7.73 | 7.82M |
| August 21, 2025 | 7.79 | 7.87 | 7.87 | 7.87 | 7.76 | 7.92M |
| August 20, 2025 | 7.7 | 7.79 | 7.79 | 7.79 | 7.69 | 7.3M |
| August 19, 2025 | 7.79 | 7.72 | 7.72 | 7.83 | 7.7 | 8.58M |
| August 18, 2025 | 7.79 | 7.77 | 7.77 | 7.88 | 7.75 | 11.39M |
| August 15, 2025 | 7.96 | 8 | 8 | 8.05 | 7.92 | 8.51M |
| August 14, 2025 | 8.17 | 7.97 | 7.97 | 8.27 | 7.95 | 10.98M |
| August 13, 2025 | 8.25 | 8.16 | 8.16 | 8.29 | 8.15 | 8.9M |
| August 12, 2025 | 8.19 | 8.27 | 8.27 | 8.32 | 8.17 | 9.71M |
| August 11, 2025 | 8.25 | 8.18 | 8.18 | 8.39 | 8.09 | 18.61M |
| August 08, 2025 | 7.76 | 8.13 | 8.13 | 8.15 | 7.75 | 18.41M |