8.10
+0.16(+2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.94 | 8.1 | 8.1 | 8.13 | 7.92 | 116.2M |
| November 06, 2025 | 7.86 | 7.94 | 7.94 | 7.98 | 7.85 | 61.29M |
| November 05, 2025 | 7.82 | 7.88 | 7.88 | 7.92 | 7.76 | 60.64M |
| November 04, 2025 | 7.88 | 7.83 | 7.83 | 7.98 | 7.8 | 70.1M |
| November 03, 2025 | 7.76 | 7.88 | 7.88 | 7.93 | 7.74 | 87.97M |
| October 31, 2025 | 7.79 | 7.73 | 7.73 | 7.83 | 7.7 | 71.37M |
| October 30, 2025 | 7.71 | 7.79 | 7.79 | 7.94 | 7.7 | 125.21M |
| October 29, 2025 | 7.61 | 7.69 | 7.69 | 7.7 | 7.59 | 58.01M |
| October 28, 2025 | 7.72 | 7.63 | 7.63 | 7.72 | 7.6 | 68.96M |
| October 27, 2025 | 7.67 | 7.73 | 7.73 | 7.76 | 7.62 | 74M |
| October 24, 2025 | 7.7 | 7.64 | 7.64 | 7.72 | 7.62 | 42.35M |
| October 23, 2025 | 7.58 | 7.69 | 7.69 | 7.7 | 7.52 | 67.43M |
| October 22, 2025 | 7.52 | 7.59 | 7.59 | 7.66 | 7.52 | 62.68M |
| October 21, 2025 | 7.41 | 7.51 | 7.51 | 7.54 | 7.41 | 55.4M |
| October 20, 2025 | 7.46 | 7.41 | 7.41 | 7.49 | 7.39 | 47.84M |
| October 17, 2025 | 7.55 | 7.44 | 7.44 | 7.59 | 7.42 | 57.93M |
| October 16, 2025 | 7.65 | 7.57 | 7.57 | 7.65 | 7.53 | 66.85M |
| October 15, 2025 | 7.67 | 7.67 | 7.67 | 7.73 | 7.6 | 66.78M |
| October 14, 2025 | 7.67 | 7.66 | 7.66 | 7.77 | 7.64 | 81.2M |
| October 13, 2025 | 7.6 | 7.64 | 7.64 | 7.67 | 7.55 | 81.9M |
| October 10, 2025 | 7.63 | 7.71 | 7.71 | 7.77 | 7.59 | 104.14M |
| October 09, 2025 | 7.48 | 7.63 | 7.63 | 7.65 | 7.46 | 125.62M |
| September 30, 2025 | 7.44 | 7.44 | 7.44 | 7.53 | 7.39 | 74.11M |
| September 29, 2025 | 7.46 | 7.46 | 7.46 | 7.51 | 7.37 | 64.55M |
| September 26, 2025 | 7.34 | 7.45 | 7.45 | 7.51 | 7.31 | 66.34M |
| September 25, 2025 | 7.38 | 7.34 | 7.34 | 7.44 | 7.34 | 39.58M |
| September 24, 2025 | 7.38 | 7.4 | 7.4 | 7.43 | 7.35 | 44.08M |
| September 23, 2025 | 7.36 | 7.39 | 7.39 | 7.42 | 7.27 | 63.62M |
| September 22, 2025 | 7.46 | 7.37 | 7.37 | 7.47 | 7.33 | 47.63M |
| September 19, 2025 | 7.37 | 7.47 | 7.47 | 7.5 | 7.36 | 54.94M |
| September 18, 2025 | 7.52 | 7.38 | 7.38 | 7.57 | 7.36 | 80.31M |
| September 17, 2025 | 7.46 | 7.52 | 7.52 | 7.54 | 7.44 | 55.08M |
| September 16, 2025 | 7.5 | 7.47 | 7.47 | 7.54 | 7.42 | 57.72M |
| September 15, 2025 | 7.53 | 7.5 | 7.5 | 7.58 | 7.49 | 54.64M |
| September 12, 2025 | 7.57 | 7.53 | 7.53 | 7.61 | 7.5 | 86.21M |
| September 11, 2025 | 7.51 | 7.58 | 7.58 | 7.59 | 7.48 | 58.39M |
| September 10, 2025 | 7.59 | 7.52 | 7.52 | 7.6 | 7.5 | 51.88M |
| September 09, 2025 | 7.64 | 7.6 | 7.6 | 7.66 | 7.56 | 53.55M |
| September 08, 2025 | 7.55 | 7.63 | 7.63 | 7.67 | 7.54 | 72.8M |
| September 05, 2025 | 7.55 | 7.55 | 7.55 | 7.56 | 7.47 | 63.79M |
| September 04, 2025 | 7.5 | 7.54 | 7.54 | 7.56 | 7.46 | 67.39M |
| September 03, 2025 | 7.67 | 7.52 | 7.52 | 7.68 | 7.47 | 80.66M |
| September 02, 2025 | 7.76 | 7.67 | 7.67 | 7.78 | 7.61 | 77.21M |
| September 01, 2025 | 7.88 | 7.75 | 7.75 | 7.93 | 7.72 | 114.94M |
| August 29, 2025 | 8.01 | 7.86 | 7.86 | 8.1 | 7.86 | 119.2M |
| August 28, 2025 | 7.99 | 8 | 8 | 8.03 | 7.83 | 91.6M |
| August 27, 2025 | 8.29 | 8 | 8 | 8.29 | 7.98 | 102.16M |
| August 26, 2025 | 8.08 | 8.29 | 8.29 | 8.32 | 8.06 | 88.74M |
| August 25, 2025 | 7.94 | 8.13 | 8.13 | 8.14 | 7.93 | 97.1M |
| August 22, 2025 | 7.94 | 7.92 | 7.92 | 7.94 | 7.83 | 60.83M |
| August 21, 2025 | 8.05 | 8.07 | 7.88 | 8.13 | 8.05 | 62.1M |
| August 20, 2025 | 8 | 8.05 | 7.86 | 8.05 | 7.94 | 62.32M |
| August 19, 2025 | 8.06 | 8 | 8 | 8.1 | 7.99 | 74.07M |
| August 18, 2025 | 8.16 | 8.04 | 8.04 | 8.19 | 8.04 | 98.49M |
| August 15, 2025 | 8.13 | 8.12 | 8.12 | 8.18 | 8.1 | 53.13M |
| August 14, 2025 | 8.24 | 8.13 | 8.13 | 8.31 | 8.12 | 47.81M |
| August 13, 2025 | 8.33 | 8.24 | 8.24 | 8.34 | 8.23 | 42.75M |
| August 12, 2025 | 8.17 | 8.33 | 8.33 | 8.38 | 8.17 | 56.23M |
| August 11, 2025 | 8.3 | 8.18 | 8.18 | 8.33 | 8.17 | 48.16M |
| August 08, 2025 | 8.04 | 8.3 | 8.3 | 8.31 | 8.02 | 79.72M |