8.08
-0.08(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.18 | 8.08 | 8.08 | 8.28 | 8.08 | 294.21M |
| November 06, 2025 | 8.13 | 8.16 | 8.16 | 8.18 | 8.06 | 260.08M |
| November 05, 2025 | 8.18 | 8.18 | 8.18 | 8.23 | 8.07 | 345.44M |
| November 04, 2025 | 8.01 | 8.15 | 8.15 | 8.22 | 8 | 374.08M |
| November 03, 2025 | 7.94 | 8.01 | 8.01 | 8.06 | 7.88 | 271.84M |
| October 31, 2025 | 8.05 | 7.96 | 7.96 | 8.07 | 7.86 | 382.86M |
| October 30, 2025 | 8.1 | 8.06 | 8.06 | 8.24 | 8.03 | 370.23M |
| October 29, 2025 | 8.3 | 8.15 | 8.15 | 8.3 | 8.11 | 406.45M |
| October 28, 2025 | 8.18 | 8.31 | 8.31 | 8.34 | 8.17 | 446.54M |
| October 27, 2025 | 7.92 | 8.18 | 8.18 | 8.2 | 7.9 | 522.01M |
| October 24, 2025 | 7.85 | 7.99 | 7.99 | 8.07 | 7.85 | 505.91M |
| October 23, 2025 | 8.09 | 7.99 | 7.99 | 8.27 | 7.9 | 713.52M |
| October 22, 2025 | 7.87 | 8.09 | 8.09 | 8.1 | 7.82 | 494.52M |
| October 21, 2025 | 7.75 | 7.88 | 7.88 | 7.89 | 7.68 | 506.07M |
| October 20, 2025 | 7.54 | 7.75 | 7.75 | 7.76 | 7.42 | 561.7M |
| October 17, 2025 | 7.49 | 7.62 | 7.62 | 7.69 | 7.47 | 603.13M |
| October 16, 2025 | 7.25 | 7.49 | 7.49 | 7.5 | 7.23 | 532.25M |
| October 15, 2025 | 7.11 | 7.27 | 7.27 | 7.3 | 7.08 | 524.17M |
| October 14, 2025 | 6.88 | 7.13 | 7.13 | 7.13 | 6.83 | 601.39M |
| October 13, 2025 | 6.8 | 6.91 | 6.91 | 6.96 | 6.73 | 572.78M |
| October 10, 2025 | 6.7 | 6.83 | 6.83 | 6.83 | 6.68 | 472.48M |
| October 09, 2025 | 6.64 | 6.7 | 6.7 | 6.74 | 6.54 | 396.18M |
| September 30, 2025 | 6.61 | 6.67 | 6.67 | 6.68 | 6.6 | 308.75M |
| September 29, 2025 | 6.59 | 6.62 | 6.62 | 6.69 | 6.52 | 443.38M |
| September 26, 2025 | 6.59 | 6.62 | 6.62 | 6.68 | 6.58 | 398.27M |
| September 25, 2025 | 6.55 | 6.61 | 6.61 | 6.64 | 6.44 | 466.81M |
| September 24, 2025 | 6.62 | 6.57 | 6.57 | 6.7 | 6.53 | 474.62M |
| September 23, 2025 | 6.44 | 6.65 | 6.65 | 6.72 | 6.39 | 744.91M |
| September 22, 2025 | 6.6 | 6.49 | 6.49 | 6.64 | 6.46 | 500.67M |
| September 19, 2025 | 6.72 | 6.65 | 6.65 | 6.75 | 6.63 | 500.93M |
| September 18, 2025 | 6.95 | 6.77 | 6.77 | 7 | 6.75 | 563.45M |
| September 17, 2025 | 7 | 6.96 | 6.96 | 7.04 | 6.9 | 430.57M |
| September 16, 2025 | 7.13 | 7.04 | 7.04 | 7.17 | 7.03 | 412M |
| September 15, 2025 | 7.22 | 7.16 | 7.16 | 7.23 | 7.1 | 370.89M |
| September 12, 2025 | 7.26 | 7.24 | 7.24 | 7.29 | 7.22 | 264.98M |
| September 11, 2025 | 7.28 | 7.28 | 7.28 | 7.35 | 7.2 | 443.98M |
| September 10, 2025 | 7.29 | 7.29 | 7.29 | 7.34 | 7.25 | 314.81M |
| September 09, 2025 | 7.25 | 7.31 | 7.31 | 7.4 | 7.25 | 393.33M |
| September 08, 2025 | 7.23 | 7.26 | 7.26 | 7.35 | 7.17 | 469.4M |
| September 05, 2025 | 7.45 | 7.3 | 7.3 | 7.49 | 7.24 | 624.12M |
| September 04, 2025 | 7.12 | 7.52 | 7.52 | 7.55 | 7.05 | 961.63M |
| September 03, 2025 | 7.19 | 7.15 | 7.15 | 7.2 | 7.11 | 454.53M |
| September 02, 2025 | 7.03 | 7.19 | 7.19 | 7.2 | 7.02 | 570.62M |
| September 01, 2025 | 7 | 7.05 | 7.05 | 7.08 | 6.93 | 459.12M |
| August 29, 2025 | 6.99 | 7.02 | 7.02 | 7.1 | 6.97 | 446.25M |
| August 28, 2025 | 7.08 | 7.02 | 7.02 | 7.08 | 6.87 | 575.73M |
| August 27, 2025 | 7.22 | 7.11 | 7.11 | 7.24 | 7.1 | 621.8M |
| August 26, 2025 | 7.21 | 7.28 | 7.28 | 7.34 | 7.16 | 534.42M |
| August 25, 2025 | 7.29 | 7.26 | 7.26 | 7.29 | 7.1 | 748.8M |
| August 22, 2025 | 7.23 | 7.3 | 7.3 | 7.31 | 7.18 | 518.36M |
| August 21, 2025 | 7.07 | 7.23 | 7.23 | 7.24 | 7.03 | 477.4M |
| August 20, 2025 | 7.02 | 7.08 | 7.08 | 7.14 | 6.98 | 475.16M |
| August 19, 2025 | 6.92 | 7.02 | 7.02 | 7.09 | 6.91 | 544.43M |
| August 18, 2025 | 6.79 | 6.93 | 6.93 | 6.94 | 6.73 | 589.48M |
| August 15, 2025 | 6.93 | 6.85 | 6.85 | 6.95 | 6.7 | 744.21M |
| August 14, 2025 | 6.78 | 6.92 | 6.92 | 6.94 | 6.75 | 575.13M |
| August 13, 2025 | 6.86 | 6.8 | 6.8 | 6.95 | 6.7 | 716.06M |
| August 12, 2025 | 6.74 | 6.85 | 6.85 | 6.88 | 6.73 | 472.22M |
| August 11, 2025 | 6.69 | 6.74 | 6.74 | 6.78 | 6.62 | 498.16M |
| August 08, 2025 | 6.72 | 6.71 | 6.71 | 6.75 | 6.66 | 389.26M |