8.67
+0.16(+1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.54 | 8.67 | 8.67 | 8.82 | 8.53 | 72.39M |
| November 06, 2025 | 8.34 | 8.51 | 8.51 | 8.58 | 8.33 | 61.32M |
| November 05, 2025 | 8.26 | 8.39 | 8.39 | 8.57 | 8.14 | 98.72M |
| November 04, 2025 | 9.12 | 8.34 | 8.34 | 9.17 | 8.32 | 198.5M |
| November 03, 2025 | 9.24 | 9.22 | 9.22 | 9.46 | 9.03 | 120.11M |
| October 31, 2025 | 9.3 | 9.26 | 9.26 | 9.45 | 9.05 | 196.6M |
| October 30, 2025 | 8.98 | 9.44 | 9.44 | 9.44 | 8.98 | 117.2M |
| October 29, 2025 | 8.4 | 8.58 | 8.58 | 8.59 | 8.3 | 71.31M |
| October 28, 2025 | 8.36 | 8.26 | 8.26 | 8.42 | 8.21 | 61.93M |
| October 27, 2025 | 8.33 | 8.3 | 8.3 | 8.46 | 8.24 | 67.13M |
| October 24, 2025 | 8.68 | 8.26 | 8.26 | 8.82 | 8.2 | 83.48M |
| October 23, 2025 | 8.58 | 8.5 | 8.43 | 8.64 | 8.31 | 68.55M |
| October 22, 2025 | 8.6 | 8.51 | 8.44 | 8.7 | 8.46 | 69.86M |
| October 21, 2025 | 8.8 | 8.74 | 8.67 | 8.84 | 8.6 | 49.81M |
| October 20, 2025 | 8.7 | 8.79 | 8.72 | 8.89 | 8.61 | 62.69M |
| October 17, 2025 | 8.92 | 8.69 | 8.69 | 8.97 | 8.66 | 53.91M |
| October 16, 2025 | 8.91 | 8.86 | 8.86 | 8.99 | 8.75 | 71.43M |
| October 15, 2025 | 9 | 8.75 | 8.75 | 9.04 | 8.49 | 100.52M |
| October 14, 2025 | 9.28 | 9.06 | 9.06 | 9.38 | 8.99 | 106.09M |
| October 13, 2025 | 8.93 | 9.1 | 9.1 | 9.33 | 8.78 | 165.67M |
| October 10, 2025 | 8.5 | 8.67 | 8.67 | 8.81 | 8.45 | 118.06M |
| October 09, 2025 | 8.45 | 8.33 | 8.33 | 8.53 | 8.06 | 176.42M |
| September 30, 2025 | 8.59 | 8.88 | 8.88 | 8.91 | 8.59 | 73.47M |
| September 29, 2025 | 8.55 | 8.74 | 8.74 | 8.74 | 8.27 | 88.84M |
| September 26, 2025 | 8.57 | 8.53 | 8.53 | 8.67 | 8.47 | 58.69M |
| September 25, 2025 | 8.85 | 8.65 | 8.65 | 8.9 | 8.5 | 94.97M |
| September 24, 2025 | 8.87 | 8.96 | 8.96 | 9.1 | 8.71 | 105M |
| September 23, 2025 | 8.63 | 8.71 | 8.71 | 8.91 | 8.5 | 89.3M |
| September 22, 2025 | 8.7 | 8.77 | 8.77 | 8.79 | 8.4 | 120.29M |
| September 19, 2025 | 8.6 | 8.86 | 8.86 | 8.98 | 8.5 | 122.88M |
| September 18, 2025 | 8.88 | 8.67 | 8.67 | 8.97 | 8.56 | 129.33M |
| September 17, 2025 | 9.03 | 8.95 | 8.95 | 9.3 | 8.78 | 123.43M |
| September 16, 2025 | 8.75 | 8.79 | 8.79 | 9.16 | 8.52 | 178.06M |
| September 15, 2025 | 8.7 | 8.97 | 8.97 | 9.2 | 8.69 | 208.84M |
| September 12, 2025 | 8.53 | 8.37 | 8.37 | 8.69 | 8.21 | 196.01M |
| September 11, 2025 | 7.97 | 8.09 | 8.09 | 8.27 | 7.96 | 120.15M |
| September 10, 2025 | 7.91 | 8.1 | 8.1 | 8.23 | 7.86 | 168.56M |
| September 09, 2025 | 7.94 | 8.13 | 8.13 | 8.47 | 7.65 | 282.99M |
| September 08, 2025 | 7.72 | 7.94 | 7.94 | 7.94 | 7.67 | 114.51M |
| September 05, 2025 | 7.05 | 7.22 | 7.22 | 7.27 | 7.03 | 166.72M |
| September 04, 2025 | 6.76 | 6.82 | 6.82 | 6.96 | 6.76 | 123.09M |
| September 03, 2025 | 6.68 | 6.67 | 6.67 | 6.73 | 6.56 | 51.7M |
| September 02, 2025 | 6.67 | 6.66 | 6.66 | 6.69 | 6.57 | 65.47M |
| September 01, 2025 | 6.55 | 6.65 | 6.65 | 6.74 | 6.51 | 85.23M |
| August 29, 2025 | 6.72 | 6.49 | 6.49 | 6.75 | 6.45 | 89.45M |
| August 28, 2025 | 6.53 | 6.68 | 6.68 | 6.77 | 6.52 | 115.82M |
| August 27, 2025 | 6.66 | 6.49 | 6.49 | 6.7 | 6.49 | 68.63M |
| August 26, 2025 | 6.58 | 6.66 | 6.66 | 6.69 | 6.57 | 74.14M |
| August 25, 2025 | 6.54 | 6.6 | 6.6 | 6.61 | 6.48 | 100.59M |
| August 22, 2025 | 6.28 | 6.59 | 6.59 | 6.64 | 6.28 | 226.94M |
| August 21, 2025 | 6.14 | 6.21 | 6.21 | 6.21 | 6.13 | 44.76M |
| August 20, 2025 | 6.1 | 6.16 | 6.16 | 6.16 | 6.07 | 36.77M |
| August 19, 2025 | 6.11 | 6.1 | 6.1 | 6.12 | 6.1 | 28.19M |
| August 18, 2025 | 6.11 | 6.1 | 6.1 | 6.14 | 6.1 | 45.1M |
| August 15, 2025 | 6.13 | 6.1 | 6.1 | 6.16 | 6.1 | 45.32M |
| August 14, 2025 | 6.15 | 6.13 | 6.13 | 6.23 | 6.12 | 45.9M |
| August 13, 2025 | 6.17 | 6.14 | 6.14 | 6.19 | 6.13 | 31.55M |
| August 12, 2025 | 6.17 | 6.17 | 6.17 | 6.2 | 6.16 | 23.56M |
| August 11, 2025 | 6.2 | 6.17 | 6.17 | 6.22 | 6.16 | 30.04M |
| August 08, 2025 | 6.2 | 6.21 | 6.21 | 6.23 | 6.19 | 23.17M |