8.62
-0.06(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 8.56 | 8.68 | 8.68 | 8.71 | 8.56 | 41.82M |
| November 07, 2025 | 8.59 | 8.59 | 8.59 | 8.62 | 8.57 | 27.8M |
| November 06, 2025 | 8.54 | 8.63 | 8.63 | 8.68 | 8.53 | 50.74M |
| November 05, 2025 | 8.47 | 8.51 | 8.51 | 8.55 | 8.45 | 33.39M |
| November 04, 2025 | 8.52 | 8.5 | 8.5 | 8.54 | 8.46 | 36.67M |
| November 03, 2025 | 8.56 | 8.53 | 8.53 | 8.59 | 8.45 | 54.47M |
| October 31, 2025 | 8.65 | 8.6 | 8.6 | 8.7 | 8.59 | 51.04M |
| October 30, 2025 | 8.72 | 8.64 | 8.64 | 8.8 | 8.6 | 103.39M |
| October 29, 2025 | 8.49 | 8.69 | 8.69 | 8.7 | 8.48 | 76.44M |
| October 28, 2025 | 8.5 | 8.49 | 8.49 | 8.57 | 8.45 | 38.89M |
| October 27, 2025 | 8.5 | 8.53 | 8.53 | 8.58 | 8.45 | 62.26M |
| October 24, 2025 | 8.43 | 8.4 | 8.4 | 8.49 | 8.34 | 49.05M |
| October 23, 2025 | 8.36 | 8.44 | 8.44 | 8.45 | 8.26 | 34.95M |
| October 22, 2025 | 8.45 | 8.37 | 8.37 | 8.47 | 8.36 | 26.9M |
| October 21, 2025 | 8.41 | 8.47 | 8.47 | 8.58 | 8.4 | 38.56M |
| October 20, 2025 | 8.39 | 8.38 | 8.38 | 8.45 | 8.35 | 28.51M |
| October 17, 2025 | 8.5 | 8.33 | 8.33 | 8.58 | 8.33 | 38.3M |
| October 16, 2025 | 8.51 | 8.5 | 8.5 | 8.54 | 8.46 | 30.39M |
| October 15, 2025 | 8.45 | 8.54 | 8.54 | 8.54 | 8.4 | 40.01M |
| October 14, 2025 | 8.5 | 8.44 | 8.44 | 8.59 | 8.43 | 41.07M |
| October 13, 2025 | 8.36 | 8.49 | 8.49 | 8.52 | 8.33 | 40.51M |
| October 10, 2025 | 8.47 | 8.55 | 8.55 | 8.6 | 8.46 | 48.23M |
| October 09, 2025 | 8.4 | 8.51 | 8.51 | 8.56 | 8.3 | 59.85M |
| September 30, 2025 | 8.4 | 8.42 | 8.42 | 8.48 | 8.36 | 44.99M |
| September 29, 2025 | 8.18 | 8.45 | 8.45 | 8.59 | 8.14 | 80.71M |
| September 26, 2025 | 8.18 | 8.18 | 8.18 | 8.26 | 8.17 | 25.03M |
| September 25, 2025 | 8.26 | 8.18 | 8.18 | 8.29 | 8.18 | 27.76M |
| September 24, 2025 | 8.09 | 8.26 | 8.26 | 8.3 | 8.08 | 36.48M |
| September 23, 2025 | 8.22 | 8.12 | 8.12 | 8.24 | 8.01 | 42.57M |
| September 22, 2025 | 8.25 | 8.24 | 8.24 | 8.28 | 8.17 | 27.72M |
| September 19, 2025 | 8.3 | 8.25 | 8.25 | 8.35 | 8.21 | 34.6M |
| September 18, 2025 | 8.53 | 8.3 | 8.3 | 8.54 | 8.26 | 62.43M |
| September 17, 2025 | 8.46 | 8.53 | 8.53 | 8.6 | 8.45 | 37.64M |
| September 16, 2025 | 8.46 | 8.48 | 8.48 | 8.51 | 8.37 | 36.96M |
| September 15, 2025 | 8.53 | 8.44 | 8.44 | 8.56 | 8.43 | 35.3M |
| September 12, 2025 | 8.66 | 8.54 | 8.54 | 8.67 | 8.52 | 38.72M |
| September 11, 2025 | 8.41 | 8.67 | 8.67 | 8.67 | 8.38 | 57.61M |
| September 10, 2025 | 8.4 | 8.43 | 8.43 | 8.49 | 8.35 | 35.29M |
| September 09, 2025 | 8.4 | 8.42 | 8.42 | 8.48 | 8.39 | 30.49M |
| September 08, 2025 | 8.42 | 8.41 | 8.41 | 8.45 | 8.36 | 31.24M |
| September 05, 2025 | 8.33 | 8.42 | 8.42 | 8.43 | 8.27 | 41.21M |
| September 04, 2025 | 8.29 | 8.32 | 8.32 | 8.38 | 8.25 | 49.26M |
| September 03, 2025 | 8.55 | 8.29 | 8.29 | 8.57 | 8.26 | 55.59M |
| September 02, 2025 | 8.61 | 8.52 | 8.52 | 8.64 | 8.45 | 56.3M |
| September 01, 2025 | 8.72 | 8.6 | 8.6 | 8.74 | 8.58 | 50.76M |
| August 29, 2025 | 8.75 | 8.67 | 8.67 | 8.83 | 8.65 | 68.68M |
| August 28, 2025 | 8.53 | 8.68 | 8.68 | 8.68 | 8.42 | 72.01M |
| August 27, 2025 | 8.74 | 8.52 | 8.52 | 8.8 | 8.5 | 81.79M |
| August 26, 2025 | 8.81 | 8.74 | 8.74 | 8.83 | 8.71 | 63.47M |
| August 25, 2025 | 8.85 | 8.84 | 8.84 | 8.97 | 8.72 | 97.08M |
| August 22, 2025 | 8.6 | 8.81 | 8.81 | 8.81 | 8.59 | 99.04M |
| August 21, 2025 | 8.67 | 8.6 | 8.6 | 8.71 | 8.55 | 59.61M |
| August 20, 2025 | 8.48 | 8.63 | 8.63 | 8.63 | 8.41 | 55.91M |
| August 19, 2025 | 8.61 | 8.52 | 8.52 | 8.66 | 8.5 | 67.9M |
| August 18, 2025 | 8.67 | 8.65 | 8.65 | 8.76 | 8.56 | 99.21M |
| August 15, 2025 | 8.36 | 8.61 | 8.61 | 8.69 | 8.34 | 113.51M |
| August 14, 2025 | 8.42 | 8.4 | 8.4 | 8.54 | 8.34 | 90.97M |
| August 13, 2025 | 8.27 | 8.4 | 8.4 | 8.45 | 8.23 | 79.46M |
| August 12, 2025 | 8.25 | 8.25 | 8.25 | 8.28 | 8.19 | 29.05M |
| August 11, 2025 | 8.17 | 8.24 | 8.24 | 8.28 | 8.17 | 36.73M |