8.13
-0.14(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.14 | 8.17 | 8.17 | 8.27 | 8.09 | 17.71M |
| November 06, 2025 | 8.06 | 8.12 | 8.12 | 8.22 | 7.95 | 24.74M |
| November 05, 2025 | 7.82 | 8.01 | 8.01 | 8.09 | 7.79 | 19.51M |
| November 04, 2025 | 7.93 | 7.87 | 7.87 | 7.97 | 7.84 | 14.55M |
| November 03, 2025 | 7.76 | 7.91 | 7.91 | 7.92 | 7.72 | 19.62M |
| October 31, 2025 | 7.81 | 7.72 | 7.72 | 7.81 | 7.7 | 11.44M |
| October 30, 2025 | 7.82 | 7.77 | 7.77 | 7.89 | 7.76 | 18.69M |
| October 29, 2025 | 7.76 | 7.85 | 7.85 | 7.86 | 7.65 | 16.98M |
| October 28, 2025 | 7.71 | 7.76 | 7.76 | 7.8 | 7.66 | 22.39M |
| October 27, 2025 | 7.8 | 7.92 | 7.92 | 8.06 | 7.7 | 28M |
| October 24, 2025 | 7.9 | 7.85 | 7.85 | 7.97 | 7.78 | 24.03M |
| October 23, 2025 | 7.85 | 8 | 8 | 8.05 | 7.84 | 30.76M |
| October 22, 2025 | 7.86 | 7.84 | 7.84 | 7.97 | 7.82 | 17.15M |
| October 21, 2025 | 7.93 | 7.9 | 7.9 | 7.96 | 7.78 | 30.53M |
| October 20, 2025 | 7.8 | 8.01 | 8.01 | 8.02 | 7.78 | 36.4M |
| October 17, 2025 | 7.8 | 7.75 | 7.75 | 7.95 | 7.72 | 22.83M |
| October 16, 2025 | 7.63 | 7.83 | 7.83 | 7.86 | 7.61 | 31.04M |
| October 15, 2025 | 7.63 | 7.65 | 7.65 | 7.68 | 7.56 | 20.13M |
| October 14, 2025 | 7.53 | 7.63 | 7.63 | 7.71 | 7.47 | 23.74M |
| October 13, 2025 | 7.42 | 7.52 | 7.52 | 7.55 | 7.33 | 18.23M |
| October 10, 2025 | 7.44 | 7.55 | 7.55 | 7.59 | 7.36 | 20.97M |
| October 09, 2025 | 7.28 | 7.45 | 7.45 | 7.46 | 7.24 | 16.05M |
| September 30, 2025 | 7.26 | 7.28 | 7.28 | 7.29 | 7.18 | 8.82M |
| September 29, 2025 | 7.24 | 7.26 | 7.26 | 7.28 | 7.11 | 10.88M |
| September 26, 2025 | 7.32 | 7.26 | 7.26 | 7.36 | 7.26 | 11.06M |
| September 25, 2025 | 7.35 | 7.33 | 7.33 | 7.38 | 7.26 | 10.19M |
| September 24, 2025 | 7.35 | 7.37 | 7.37 | 7.43 | 7.3 | 10.58M |
| September 23, 2025 | 7.32 | 7.39 | 7.39 | 7.4 | 7.23 | 13.28M |
| September 22, 2025 | 7.47 | 7.34 | 7.34 | 7.49 | 7.27 | 12.69M |
| September 19, 2025 | 7.29 | 7.44 | 7.44 | 7.45 | 7.21 | 17.91M |
| September 18, 2025 | 7.53 | 7.26 | 7.26 | 7.53 | 7.22 | 21.79M |
| September 17, 2025 | 7.35 | 7.54 | 7.54 | 7.57 | 7.35 | 23.91M |
| September 16, 2025 | 7.41 | 7.37 | 7.37 | 7.45 | 7.3 | 16.42M |
| September 15, 2025 | 7.25 | 7.29 | 7.29 | 7.3 | 7.18 | 12.79M |
| September 12, 2025 | 7.24 | 7.24 | 7.24 | 7.3 | 7.19 | 9.85M |
| September 11, 2025 | 7.22 | 7.23 | 7.23 | 7.24 | 7.16 | 7.82M |
| September 10, 2025 | 7.23 | 7.21 | 7.21 | 7.24 | 7.17 | 6.31M |
| September 09, 2025 | 7.26 | 7.25 | 7.25 | 7.29 | 7.2 | 8.01M |
| September 08, 2025 | 7.2 | 7.26 | 7.26 | 7.28 | 7.2 | 7.21M |
| September 05, 2025 | 7.17 | 7.25 | 7.25 | 7.28 | 7.11 | 10.97M |
| September 04, 2025 | 7.07 | 7.15 | 7.15 | 7.16 | 7.06 | 9.28M |
| September 03, 2025 | 7.21 | 7.09 | 7.09 | 7.23 | 7.07 | 10.91M |
| September 02, 2025 | 7.22 | 7.21 | 7.21 | 7.24 | 7.14 | 11.19M |
| September 01, 2025 | 7.3 | 7.21 | 7.21 | 7.32 | 7.18 | 17.71M |
| August 29, 2025 | 7.36 | 7.28 | 7.28 | 7.42 | 7.24 | 14.98M |
| August 28, 2025 | 7.37 | 7.37 | 7.37 | 7.45 | 7.23 | 13.72M |
| August 27, 2025 | 7.72 | 7.4 | 7.4 | 7.72 | 7.36 | 30.45M |
| August 26, 2025 | 7.71 | 7.73 | 7.73 | 7.75 | 7.63 | 16.11M |
| August 25, 2025 | 7.7 | 7.78 | 7.78 | 7.86 | 7.69 | 17.66M |
| August 22, 2025 | 7.68 | 7.66 | 7.66 | 7.68 | 7.57 | 12.7M |
| August 21, 2025 | 7.57 | 7.7 | 7.7 | 7.71 | 7.55 | 13.55M |
| August 20, 2025 | 7.52 | 7.58 | 7.58 | 7.58 | 7.47 | 7.8M |
| August 19, 2025 | 7.58 | 7.52 | 7.52 | 7.6 | 7.5 | 12.6M |
| August 18, 2025 | 7.78 | 7.57 | 7.57 | 7.85 | 7.55 | 19.36M |
| August 15, 2025 | 7.65 | 7.72 | 7.72 | 7.73 | 7.61 | 9.54M |
| August 14, 2025 | 7.76 | 7.61 | 7.61 | 7.78 | 7.61 | 9.44M |
| August 13, 2025 | 7.82 | 7.77 | 7.77 | 7.86 | 7.73 | 17.03M |
| August 12, 2025 | 7.77 | 7.84 | 7.84 | 7.87 | 7.7 | 18.78M |
| August 11, 2025 | 7.65 | 7.66 | 7.66 | 7.72 | 7.63 | 12.04M |
| August 08, 2025 | 7.64 | 7.65 | 7.65 | 7.71 | 7.62 | 8.27M |