8.54
-0.09(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.59 | 8.54 | 8.54 | 8.66 | 8.53 | 45.2M |
| November 06, 2025 | 8.5 | 8.63 | 8.63 | 8.69 | 8.48 | 77.41M |
| November 05, 2025 | 8.47 | 8.42 | 8.42 | 8.48 | 8.35 | 44.65M |
| November 04, 2025 | 8.45 | 8.47 | 8.47 | 8.61 | 8.42 | 56.4M |
| November 03, 2025 | 8.46 | 8.47 | 8.47 | 8.53 | 8.39 | 63.78M |
| October 31, 2025 | 8.8 | 8.44 | 8.44 | 8.84 | 8.42 | 105.61M |
| October 30, 2025 | 8.83 | 8.7 | 8.7 | 8.96 | 8.7 | 72.95M |
| October 29, 2025 | 8.8 | 8.83 | 8.83 | 8.84 | 8.71 | 58.93M |
| October 28, 2025 | 8.88 | 8.79 | 8.79 | 8.93 | 8.75 | 58.82M |
| October 27, 2025 | 8.75 | 8.88 | 8.88 | 8.94 | 8.66 | 83.86M |
| October 24, 2025 | 8.74 | 8.76 | 8.76 | 8.8 | 8.64 | 58.08M |
| October 23, 2025 | 8.65 | 8.78 | 8.78 | 8.84 | 8.63 | 71.23M |
| October 22, 2025 | 8.6 | 8.67 | 8.67 | 8.7 | 8.59 | 63.34M |
| October 21, 2025 | 8.48 | 8.65 | 8.65 | 8.78 | 8.48 | 104M |
| October 20, 2025 | 8.67 | 8.55 | 8.55 | 8.68 | 8.43 | 106.16M |
| October 17, 2025 | 8.53 | 8.5 | 8.5 | 8.68 | 8.46 | 108.55M |
| October 16, 2025 | 8.2 | 8.55 | 8.55 | 8.61 | 8.18 | 181.06M |
| October 15, 2025 | 8.17 | 8.22 | 8.22 | 8.24 | 8.1 | 101.67M |
| October 14, 2025 | 7.99 | 8.17 | 8.17 | 8.21 | 7.98 | 200.18M |
| October 13, 2025 | 7.78 | 7.83 | 7.83 | 7.88 | 7.72 | 80.75M |
| October 10, 2025 | 7.83 | 7.92 | 7.92 | 8.05 | 7.81 | 90.42M |
| October 09, 2025 | 7.79 | 7.87 | 7.87 | 7.88 | 7.67 | 83.54M |
| September 30, 2025 | 7.83 | 7.79 | 7.79 | 7.87 | 7.72 | 77.57M |
| September 29, 2025 | 7.73 | 7.85 | 7.85 | 8.02 | 7.67 | 130.73M |
| September 26, 2025 | 7.68 | 7.74 | 7.74 | 7.77 | 7.62 | 64.17M |
| September 25, 2025 | 7.73 | 7.69 | 7.69 | 7.75 | 7.67 | 49.41M |
| September 24, 2025 | 7.77 | 7.76 | 7.76 | 7.84 | 7.7 | 71.44M |
| September 23, 2025 | 7.74 | 7.78 | 7.78 | 7.89 | 7.71 | 71.18M |
| September 22, 2025 | 7.76 | 7.77 | 7.77 | 7.81 | 7.7 | 48.22M |
| September 19, 2025 | 7.76 | 7.74 | 7.74 | 7.82 | 7.68 | 74.93M |
| September 18, 2025 | 8.11 | 7.83 | 7.83 | 8.11 | 7.75 | 125.25M |
| September 17, 2025 | 8.08 | 8.1 | 8.1 | 8.15 | 8.06 | 53.91M |
| September 16, 2025 | 8.14 | 8.07 | 8.07 | 8.17 | 8.04 | 73.38M |
| September 15, 2025 | 8.22 | 8.15 | 8.15 | 8.24 | 8.12 | 83.34M |
| September 12, 2025 | 8.35 | 8.23 | 8.23 | 8.39 | 8.22 | 73.65M |
| September 11, 2025 | 8.24 | 8.35 | 8.35 | 8.35 | 8.21 | 81.61M |
| September 10, 2025 | 8.26 | 8.23 | 8.23 | 8.3 | 8.2 | 59.18M |
| September 09, 2025 | 8.31 | 8.28 | 8.28 | 8.37 | 8.23 | 75.32M |
| September 08, 2025 | 8.35 | 8.32 | 8.32 | 8.43 | 8.27 | 78.97M |
| September 05, 2025 | 8.41 | 8.39 | 8.39 | 8.43 | 8.3 | 75.26M |
| September 04, 2025 | 8.48 | 8.47 | 8.47 | 8.52 | 8.27 | 92.51M |
| September 03, 2025 | 8.75 | 8.48 | 8.48 | 8.84 | 8.46 | 77.85M |
| September 02, 2025 | 8.75 | 8.72 | 8.72 | 8.81 | 8.67 | 69.4M |
| September 01, 2025 | 8.92 | 8.75 | 8.75 | 8.95 | 8.72 | 102.16M |
| August 29, 2025 | 8.75 | 8.98 | 8.98 | 9.27 | 8.75 | 158.45M |
| August 28, 2025 | 8.51 | 8.71 | 8.71 | 8.73 | 8.47 | 102.96M |
| August 27, 2025 | 8.73 | 8.52 | 8.52 | 8.77 | 8.51 | 86.53M |
| August 26, 2025 | 8.8 | 8.74 | 8.74 | 8.84 | 8.73 | 64.8M |
| August 25, 2025 | 8.85 | 8.84 | 8.84 | 8.88 | 8.72 | 89.48M |
| August 22, 2025 | 8.74 | 8.81 | 8.81 | 8.81 | 8.68 | 77.5M |
| August 21, 2025 | 8.61 | 8.71 | 8.71 | 8.85 | 8.59 | 101.82M |
| August 20, 2025 | 8.4 | 8.58 | 8.58 | 8.58 | 8.33 | 67.61M |
| August 19, 2025 | 8.56 | 8.42 | 8.42 | 8.6 | 8.41 | 71.78M |
| August 18, 2025 | 8.58 | 8.58 | 8.58 | 8.67 | 8.51 | 98.51M |
| August 15, 2025 | 8.46 | 8.59 | 8.59 | 8.62 | 8.34 | 126.87M |
| August 14, 2025 | 8.26 | 8.5 | 8.5 | 8.58 | 8.25 | 184.02M |
| August 13, 2025 | 8.29 | 8.27 | 8.27 | 8.35 | 8.24 | 76.28M |
| August 12, 2025 | 8.17 | 8.29 | 8.29 | 8.3 | 8.15 | 64.17M |
| August 11, 2025 | 8.27 | 8.17 | 8.17 | 8.32 | 8.16 | 76.47M |
| August 08, 2025 | 8.3 | 8.26 | 8.26 | 8.33 | 8.23 | 48.88M |