8.43
+0.16(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 8.22 | 8.27 | 8.27 | 8.29 | 8.17 | 9.39M |
| November 07, 2025 | 8.14 | 8.2 | 8.2 | 8.23 | 8.09 | 8.45M |
| November 06, 2025 | 8.16 | 8.17 | 8.17 | 8.23 | 8.12 | 10.29M |
| November 05, 2025 | 7.92 | 8.15 | 8.15 | 8.19 | 7.92 | 13.5M |
| November 04, 2025 | 7.96 | 7.94 | 7.94 | 8.1 | 7.91 | 13.44M |
| November 03, 2025 | 7.79 | 7.96 | 7.96 | 8.02 | 7.75 | 16.1M |
| October 31, 2025 | 7.67 | 7.8 | 7.8 | 7.81 | 7.65 | 10.27M |
| October 30, 2025 | 7.64 | 7.71 | 7.71 | 7.72 | 7.6 | 8.73M |
| October 29, 2025 | 7.63 | 7.64 | 7.64 | 7.69 | 7.55 | 7.38M |
| October 28, 2025 | 7.65 | 7.64 | 7.64 | 7.72 | 7.6 | 7.35M |
| October 27, 2025 | 7.55 | 7.66 | 7.66 | 7.76 | 7.53 | 17.82M |
| October 24, 2025 | 7.55 | 7.43 | 7.43 | 7.57 | 7.41 | 6.5M |
| October 23, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.45 | 5.8M |
| October 22, 2025 | 7.48 | 7.52 | 7.52 | 7.55 | 7.46 | 5.88M |
| October 21, 2025 | 7.37 | 7.49 | 7.49 | 7.51 | 7.34 | 7.52M |
| October 20, 2025 | 7.27 | 7.37 | 7.37 | 7.38 | 7.23 | 7.18M |
| October 17, 2025 | 7.28 | 7.23 | 7.23 | 7.32 | 7.22 | 4.34M |
| October 16, 2025 | 7.36 | 7.3 | 7.3 | 7.37 | 7.28 | 4.65M |
| October 15, 2025 | 7.32 | 7.34 | 7.34 | 7.39 | 7.3 | 4.63M |
| October 14, 2025 | 7.3 | 7.34 | 7.34 | 7.36 | 7.28 | 4.89M |
| October 13, 2025 | 7.24 | 7.3 | 7.3 | 7.31 | 7.13 | 5.27M |
| October 10, 2025 | 7.17 | 7.32 | 7.32 | 7.35 | 7.15 | 5.89M |
| October 09, 2025 | 7.14 | 7.2 | 7.2 | 7.2 | 7.13 | 3.73M |
| September 30, 2025 | 7.15 | 7.13 | 7.13 | 7.16 | 7.08 | 2.96M |
| September 29, 2025 | 7.12 | 7.13 | 7.13 | 7.16 | 7 | 3.42M |
| September 26, 2025 | 7.06 | 7.11 | 7.11 | 7.18 | 7.02 | 4.2M |
| September 25, 2025 | 7.12 | 7.06 | 7.06 | 7.14 | 7.01 | 3.97M |
| September 24, 2025 | 7.06 | 7.1 | 7.1 | 7.13 | 7 | 3.11M |
| September 23, 2025 | 7.1 | 7.08 | 7.08 | 7.1 | 6.9 | 4.95M |
| September 22, 2025 | 7.17 | 7.1 | 7.1 | 7.17 | 7.07 | 3.34M |
| September 19, 2025 | 7.2 | 7.14 | 7.14 | 7.2 | 7.1 | 4.28M |
| September 18, 2025 | 7.35 | 7.19 | 7.19 | 7.35 | 7.12 | 8.22M |
| September 17, 2025 | 7.29 | 7.36 | 7.36 | 7.41 | 7.27 | 5.59M |
| September 16, 2025 | 7.27 | 7.29 | 7.29 | 7.32 | 7.25 | 4.15M |
| September 15, 2025 | 7.36 | 7.26 | 7.26 | 7.36 | 7.23 | 4.53M |
| September 12, 2025 | 7.31 | 7.32 | 7.32 | 7.37 | 7.3 | 3.85M |
| September 11, 2025 | 7.3 | 7.33 | 7.33 | 7.34 | 7.23 | 5.36M |
| September 10, 2025 | 7.3 | 7.3 | 7.3 | 7.31 | 7.23 | 3.96M |
| September 09, 2025 | 7.29 | 7.28 | 7.28 | 7.32 | 7.24 | 5.66M |
| September 08, 2025 | 7.24 | 7.29 | 7.29 | 7.33 | 7.21 | 5.24M |
| September 05, 2025 | 7.27 | 7.23 | 7.23 | 7.27 | 7.14 | 5.38M |
| September 04, 2025 | 7.18 | 7.26 | 7.26 | 7.33 | 7.13 | 7.96M |
| September 03, 2025 | 7.28 | 7.13 | 7.13 | 7.28 | 7.09 | 5.84M |
| September 02, 2025 | 7.28 | 7.26 | 7.26 | 7.31 | 7.18 | 6.21M |
| September 01, 2025 | 7.23 | 7.29 | 7.29 | 7.31 | 7.18 | 5.09M |
| August 29, 2025 | 7.27 | 7.21 | 7.21 | 7.3 | 7.18 | 5.33M |
| August 28, 2025 | 7.33 | 7.27 | 7.27 | 7.41 | 7.07 | 10.63M |
| August 27, 2025 | 7.52 | 7.35 | 7.35 | 7.58 | 7.34 | 11.56M |
| August 26, 2025 | 7.52 | 7.53 | 7.53 | 7.54 | 7.46 | 7.99M |
| August 25, 2025 | 7.55 | 7.51 | 7.51 | 7.57 | 7.48 | 9.71M |
| August 22, 2025 | 7.58 | 7.54 | 7.54 | 7.6 | 7.45 | 9.84M |
| August 21, 2025 | 7.52 | 7.59 | 7.59 | 7.59 | 7.49 | 9.3M |
| August 20, 2025 | 7.49 | 7.51 | 7.51 | 7.51 | 7.42 | 7.49M |
| August 19, 2025 | 7.4 | 7.48 | 7.48 | 7.5 | 7.37 | 8.17M |
| August 18, 2025 | 7.38 | 7.37 | 7.37 | 7.44 | 7.36 | 7.43M |
| August 15, 2025 | 7.32 | 7.35 | 7.35 | 7.38 | 7.31 | 6.13M |
| August 14, 2025 | 7.56 | 7.32 | 7.32 | 7.56 | 7.32 | 7.95M |
| August 13, 2025 | 7.57 | 7.51 | 7.51 | 7.57 | 7.48 | 6.05M |
| August 12, 2025 | 7.55 | 7.53 | 7.53 | 7.61 | 7.51 | 5.45M |
| August 11, 2025 | 7.57 | 7.57 | 7.57 | 7.59 | 7.47 | 9.74M |