8.79
+0.49(+5.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 8.3 | 8.79 | 8.79 | 8.95 | 8.3 | 116.06M |
| November 07, 2025 | 8.3 | 8.3 | 8.3 | 8.42 | 8.25 | 38.95M |
| November 06, 2025 | 8.26 | 8.31 | 8.31 | 8.42 | 8.23 | 45.93M |
| November 05, 2025 | 8.05 | 8.26 | 8.26 | 8.29 | 8.02 | 54.94M |
| November 04, 2025 | 8.12 | 8.1 | 8.1 | 8.34 | 8.06 | 69.36M |
| November 03, 2025 | 7.79 | 8.12 | 8.12 | 8.12 | 7.77 | 112.75M |
| October 31, 2025 | 8.2 | 7.86 | 7.86 | 8.2 | 7.83 | 250.84M |
| October 30, 2025 | 8.59 | 8.55 | 8.55 | 8.7 | 8.52 | 49.25M |
| October 29, 2025 | 8.48 | 8.58 | 8.58 | 8.62 | 8.43 | 35.6M |
| October 28, 2025 | 8.47 | 8.5 | 8.5 | 8.68 | 8.44 | 60.99M |
| October 27, 2025 | 8.38 | 8.46 | 8.46 | 8.52 | 8.3 | 53.29M |
| October 24, 2025 | 8.54 | 8.37 | 8.37 | 8.57 | 8.28 | 66.54M |
| October 23, 2025 | 8.48 | 8.58 | 8.58 | 8.59 | 8.41 | 50.56M |
| October 22, 2025 | 8.47 | 8.52 | 8.52 | 8.62 | 8.41 | 75.1M |
| October 21, 2025 | 8.68 | 8.5 | 8.5 | 8.69 | 8.37 | 117.19M |
| October 20, 2025 | 8.46 | 8.69 | 8.69 | 8.78 | 8.46 | 136.63M |
| October 17, 2025 | 8.33 | 8.46 | 8.46 | 8.52 | 8.26 | 123.58M |
| October 16, 2025 | 8.27 | 8.35 | 8.35 | 8.39 | 8.21 | 102.74M |
| October 15, 2025 | 7.75 | 8.27 | 8.27 | 8.3 | 7.69 | 157.08M |
| October 14, 2025 | 7.72 | 7.73 | 7.73 | 7.82 | 7.68 | 49.21M |
| October 13, 2025 | 7.69 | 7.73 | 7.73 | 7.76 | 7.66 | 60.92M |
| October 10, 2025 | 7.86 | 7.86 | 7.86 | 7.97 | 7.83 | 59.46M |
| October 09, 2025 | 7.76 | 7.96 | 7.96 | 7.99 | 7.59 | 130.37M |
| September 30, 2025 | 7.75 | 7.91 | 7.91 | 7.93 | 7.69 | 69.65M |
| September 29, 2025 | 7.79 | 7.76 | 7.76 | 7.81 | 7.71 | 56.89M |
| September 26, 2025 | 7.73 | 7.78 | 7.78 | 7.84 | 7.64 | 43.83M |
| September 25, 2025 | 7.68 | 7.76 | 7.76 | 7.79 | 7.63 | 54.85M |
| September 24, 2025 | 7.77 | 7.71 | 7.71 | 7.79 | 7.64 | 63.14M |
| September 23, 2025 | 7.87 | 7.81 | 7.81 | 7.87 | 7.66 | 51.63M |
| September 22, 2025 | 7.85 | 7.88 | 7.88 | 7.91 | 7.77 | 54.33M |
| September 19, 2025 | 7.8 | 7.84 | 7.84 | 7.85 | 7.74 | 44.78M |
| September 18, 2025 | 8.09 | 7.81 | 7.81 | 8.09 | 7.74 | 85.95M |
| September 17, 2025 | 7.92 | 8.09 | 8.09 | 8.11 | 7.89 | 80.25M |
| September 16, 2025 | 7.8 | 7.92 | 7.92 | 7.98 | 7.78 | 71.46M |
| September 15, 2025 | 7.77 | 7.79 | 7.79 | 7.88 | 7.75 | 59.2M |
| September 12, 2025 | 7.74 | 7.81 | 7.81 | 7.82 | 7.71 | 78.02M |
| September 11, 2025 | 7.7 | 7.72 | 7.72 | 7.74 | 7.61 | 61.57M |
| September 10, 2025 | 7.69 | 7.73 | 7.73 | 7.79 | 7.62 | 69.7M |
| September 09, 2025 | 7.7 | 7.72 | 7.72 | 7.75 | 7.66 | 72.09M |
| September 08, 2025 | 7.39 | 7.73 | 7.73 | 7.77 | 7.38 | 172.79M |
| September 05, 2025 | 7.38 | 7.41 | 7.41 | 7.42 | 7.31 | 70.43M |
| September 04, 2025 | 7.37 | 7.37 | 7.37 | 7.4 | 7.31 | 57.99M |
| September 03, 2025 | 7.47 | 7.39 | 7.39 | 7.5 | 7.35 | 53.05M |
| September 02, 2025 | 7.48 | 7.45 | 7.45 | 7.53 | 7.41 | 60.8M |
| September 01, 2025 | 7.56 | 7.48 | 7.48 | 7.57 | 7.45 | 61.78M |
| August 29, 2025 | 7.58 | 7.55 | 7.55 | 7.7 | 7.55 | 97.78M |
| August 28, 2025 | 7.51 | 7.55 | 7.55 | 7.57 | 7.4 | 71.8M |
| August 27, 2025 | 7.57 | 7.52 | 7.52 | 7.69 | 7.51 | 95.19M |
| August 26, 2025 | 7.53 | 7.59 | 7.59 | 7.63 | 7.49 | 100.73M |
| August 25, 2025 | 7.4 | 7.54 | 7.54 | 7.54 | 7.39 | 121.59M |
| August 22, 2025 | 7.5 | 7.4 | 7.4 | 7.52 | 7.32 | 131.55M |
| August 21, 2025 | 7.53 | 7.52 | 7.52 | 7.6 | 7.48 | 70.34M |
| August 20, 2025 | 7.49 | 7.53 | 7.53 | 7.54 | 7.45 | 68.97M |
| August 19, 2025 | 7.44 | 7.49 | 7.49 | 7.53 | 7.4 | 83.1M |
| August 18, 2025 | 7.38 | 7.45 | 7.45 | 7.48 | 7.36 | 105.07M |
| August 15, 2025 | 7.25 | 7.37 | 7.37 | 7.43 | 7.22 | 126.68M |
| August 14, 2025 | 7.32 | 7.26 | 7.26 | 7.34 | 7.23 | 68.47M |
| August 13, 2025 | 7.31 | 7.33 | 7.33 | 7.37 | 7.28 | 77.45M |
| August 12, 2025 | 7.28 | 7.29 | 7.29 | 7.31 | 7.27 | 42.57M |
| August 11, 2025 | 7.29 | 7.3 | 7.3 | 7.3 | 7.24 | 60.69M |