8.11
+0.11(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.03 | 8.11 | 8.11 | 8.2 | 8.01 | 60.44M |
| November 06, 2025 | 8.05 | 8 | 8 | 8.09 | 7.98 | 58.32M |
| November 05, 2025 | 8.14 | 8.1 | 8.1 | 8.15 | 8.01 | 64.47M |
| November 04, 2025 | 7.88 | 8.12 | 8.12 | 8.15 | 7.85 | 90.73M |
| November 03, 2025 | 7.76 | 7.86 | 7.86 | 7.93 | 7.66 | 71.63M |
| October 31, 2025 | 7.76 | 7.74 | 7.74 | 7.83 | 7.62 | 91.5M |
| October 30, 2025 | 7.75 | 7.84 | 7.84 | 7.87 | 7.7 | 72M |
| October 29, 2025 | 7.75 | 7.72 | 7.72 | 7.8 | 7.63 | 61.33M |
| October 28, 2025 | 7.85 | 7.8 | 7.8 | 7.88 | 7.71 | 49.9M |
| October 27, 2025 | 7.91 | 7.84 | 7.84 | 8 | 7.76 | 86.03M |
| October 24, 2025 | 7.93 | 7.94 | 7.94 | 8.04 | 7.81 | 73.81M |
| October 23, 2025 | 7.93 | 7.96 | 7.96 | 8.07 | 7.85 | 59.56M |
| October 22, 2025 | 7.75 | 7.93 | 7.93 | 7.98 | 7.72 | 73.8M |
| October 21, 2025 | 7.71 | 7.75 | 7.75 | 7.77 | 7.65 | 51.96M |
| October 20, 2025 | 7.77 | 7.71 | 7.71 | 7.8 | 7.6 | 66.36M |
| October 17, 2025 | 7.85 | 7.79 | 7.79 | 7.9 | 7.77 | 86.03M |
| October 16, 2025 | 7.54 | 7.84 | 7.84 | 7.85 | 7.53 | 122.57M |
| October 15, 2025 | 7.49 | 7.55 | 7.55 | 7.6 | 7.46 | 82.93M |
| October 14, 2025 | 7.27 | 7.51 | 7.51 | 7.52 | 7.23 | 119.41M |
| October 13, 2025 | 7.24 | 7.31 | 7.31 | 7.35 | 7.15 | 77.61M |
| October 10, 2025 | 7.23 | 7.26 | 7.26 | 7.36 | 7.22 | 61.73M |
| October 09, 2025 | 7.18 | 7.26 | 7.26 | 7.26 | 7.13 | 49.03M |
| September 30, 2025 | 7.32 | 7.2 | 7.2 | 7.33 | 7.17 | 73.13M |
| September 29, 2025 | 7.39 | 7.3 | 7.3 | 7.4 | 7.25 | 68.75M |
| September 26, 2025 | 7.33 | 7.4 | 7.4 | 7.44 | 7.23 | 51.48M |
| September 25, 2025 | 7.38 | 7.34 | 7.34 | 7.39 | 7.28 | 47.8M |
| September 24, 2025 | 7.45 | 7.38 | 7.38 | 7.51 | 7.37 | 61.89M |
| September 23, 2025 | 7.35 | 7.46 | 7.46 | 7.52 | 7.31 | 58.51M |
| September 22, 2025 | 7.38 | 7.39 | 7.39 | 7.47 | 7.36 | 35.86M |
| September 19, 2025 | 7.47 | 7.4 | 7.4 | 7.48 | 7.32 | 63.9M |
| September 18, 2025 | 7.61 | 7.48 | 7.48 | 7.63 | 7.46 | 59.61M |
| September 17, 2025 | 7.64 | 7.61 | 7.61 | 7.69 | 7.58 | 49.96M |
| September 16, 2025 | 7.73 | 7.64 | 7.64 | 7.77 | 7.61 | 52.4M |
| September 15, 2025 | 7.81 | 7.75 | 7.75 | 7.85 | 7.71 | 48.22M |
| September 12, 2025 | 7.89 | 7.81 | 7.81 | 7.92 | 7.78 | 39.62M |
| September 11, 2025 | 7.89 | 7.9 | 7.9 | 7.94 | 7.8 | 57.57M |
| September 10, 2025 | 7.82 | 7.9 | 7.9 | 7.93 | 7.78 | 54.29M |
| September 09, 2025 | 7.74 | 7.81 | 7.81 | 7.82 | 7.71 | 48.42M |
| September 08, 2025 | 7.79 | 7.72 | 7.72 | 7.89 | 7.7 | 67.45M |
| September 05, 2025 | 7.96 | 7.81 | 7.81 | 7.98 | 7.78 | 85.39M |
| September 04, 2025 | 7.82 | 8.02 | 8.02 | 8.05 | 7.66 | 115.21M |
| September 03, 2025 | 8 | 7.85 | 7.85 | 8.01 | 7.81 | 56.16M |
| September 02, 2025 | 7.78 | 7.99 | 7.99 | 8.01 | 7.77 | 92.17M |
| September 01, 2025 | 7.91 | 7.78 | 7.78 | 7.97 | 7.75 | 73.6M |
| August 29, 2025 | 7.98 | 7.9 | 7.9 | 8.16 | 7.88 | 100.66M |
| August 28, 2025 | 7.88 | 7.98 | 7.98 | 8.01 | 7.77 | 83.03M |
| August 27, 2025 | 8.01 | 7.91 | 7.91 | 8.02 | 7.86 | 80.08M |
| August 26, 2025 | 8.05 | 8.02 | 8.02 | 8.09 | 8 | 107.75M |
| August 25, 2025 | 7.99 | 8.08 | 8.08 | 8.09 | 7.96 | 55.88M |
| August 22, 2025 | 8.08 | 8.02 | 8.02 | 8.08 | 7.91 | 55.3M |
| August 21, 2025 | 7.99 | 8.08 | 8.08 | 8.13 | 7.95 | 60.71M |
| August 20, 2025 | 7.93 | 7.97 | 7.97 | 8.02 | 7.88 | 51.56M |
| August 19, 2025 | 7.96 | 7.95 | 7.95 | 8 | 7.9 | 59.7M |
| August 18, 2025 | 8.03 | 7.97 | 7.97 | 8.05 | 7.89 | 99.97M |
| August 15, 2025 | 8.26 | 8.06 | 8.06 | 8.28 | 7.96 | 87.41M |
| August 14, 2025 | 8.25 | 8.27 | 8.27 | 8.39 | 8.23 | 41.42M |
| August 13, 2025 | 8.38 | 8.25 | 8.25 | 8.4 | 8.23 | 44.8M |
| August 12, 2025 | 8.23 | 8.35 | 8.35 | 8.37 | 8.22 | 43.94M |
| August 11, 2025 | 8.37 | 8.24 | 8.24 | 8.41 | 8.22 | 51.79M |
| August 08, 2025 | 8.42 | 8.39 | 8.39 | 8.46 | 8.37 | 28.08M |