8.53
+0.06(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.39 | 8.45 | 8.45 | 8.58 | 8.39 | 8.48M |
| November 06, 2025 | 8.38 | 8.43 | 8.43 | 8.45 | 8.27 | 9.33M |
| November 05, 2025 | 8.26 | 8.38 | 8.38 | 8.4 | 8.12 | 9.86M |
| November 04, 2025 | 8.28 | 8.27 | 8.27 | 8.28 | 8.18 | 7.26M |
| November 03, 2025 | 8.24 | 8.26 | 8.26 | 8.28 | 8.1 | 8.83M |
| October 31, 2025 | 8.01 | 8.21 | 8.21 | 8.3 | 7.98 | 11.02M |
| October 30, 2025 | 8.11 | 8.01 | 8.01 | 8.23 | 8 | 8.76M |
| October 29, 2025 | 8.26 | 8.18 | 8.18 | 8.3 | 8.06 | 7.33M |
| October 28, 2025 | 8.38 | 8.29 | 8.29 | 8.43 | 8.25 | 7.64M |
| October 27, 2025 | 8.46 | 8.34 | 8.34 | 8.51 | 8.2 | 11.84M |
| October 24, 2025 | 8.49 | 8.43 | 8.43 | 8.56 | 8.35 | 12.1M |
| October 23, 2025 | 8.44 | 8.45 | 8.45 | 8.49 | 8.27 | 13.98M |
| October 22, 2025 | 8.44 | 8.4 | 8.4 | 8.5 | 8.33 | 13.28M |
| October 21, 2025 | 8.25 | 8.48 | 8.48 | 8.62 | 8.15 | 26.57M |
| October 20, 2025 | 7.99 | 8.25 | 8.25 | 8.68 | 7.9 | 26.84M |
| October 17, 2025 | 7.98 | 7.89 | 7.89 | 8.44 | 7.89 | 15.19M |
| October 16, 2025 | 8.14 | 7.97 | 7.97 | 8.14 | 7.92 | 5.93M |
| October 15, 2025 | 8.05 | 8.14 | 8.14 | 8.2 | 7.93 | 7.74M |
| October 14, 2025 | 8.06 | 7.99 | 7.99 | 8.19 | 7.93 | 8.03M |
| October 13, 2025 | 7.79 | 8.03 | 8.03 | 8.08 | 7.55 | 9.5M |
| October 10, 2025 | 8.04 | 8.1 | 8.1 | 8.23 | 7.95 | 7.51M |
| October 09, 2025 | 8.07 | 8.04 | 8.04 | 8.16 | 7.91 | 8.68M |
| September 30, 2025 | 7.99 | 7.92 | 7.92 | 8.08 | 7.92 | 7.63M |
| September 29, 2025 | 7.79 | 7.95 | 7.95 | 7.99 | 7.58 | 7.45M |
| September 26, 2025 | 7.7 | 7.78 | 7.78 | 7.91 | 7.65 | 6.55M |
| September 25, 2025 | 7.9 | 7.73 | 7.73 | 8.01 | 7.73 | 7.37M |
| September 24, 2025 | 7.6 | 7.83 | 7.83 | 7.88 | 7.42 | 12.5M |
| September 23, 2025 | 8.17 | 7.61 | 7.61 | 8.2 | 7.41 | 17.81M |
| September 22, 2025 | 8.14 | 7.96 | 7.96 | 8.17 | 7.91 | 9.25M |
| September 19, 2025 | 8.29 | 8.08 | 8.08 | 8.3 | 8.07 | 8.34M |
| September 18, 2025 | 8.63 | 8.3 | 8.3 | 8.63 | 8.18 | 11.04M |
| September 17, 2025 | 8.49 | 8.55 | 8.55 | 8.77 | 8.37 | 12.15M |
| September 16, 2025 | 8.4 | 8.48 | 8.48 | 8.51 | 8.3 | 10.93M |
| September 15, 2025 | 8.44 | 8.42 | 8.42 | 8.77 | 8.37 | 13.12M |
| September 12, 2025 | 8.55 | 8.43 | 8.43 | 8.63 | 8.41 | 8.23M |
| September 11, 2025 | 8.27 | 8.55 | 8.55 | 8.57 | 8.13 | 12.88M |
| September 10, 2025 | 8.35 | 8.27 | 8.27 | 8.37 | 8.18 | 5.45M |
| September 09, 2025 | 8.3 | 8.31 | 8.31 | 8.41 | 8.21 | 8.84M |
| September 08, 2025 | 8.01 | 8.3 | 8.3 | 8.35 | 8 | 11.31M |
| September 05, 2025 | 7.83 | 7.97 | 7.97 | 7.98 | 7.73 | 8.02M |
| September 04, 2025 | 7.76 | 7.79 | 7.79 | 7.95 | 7.68 | 9.74M |
| September 03, 2025 | 8.09 | 7.73 | 7.73 | 8.09 | 7.67 | 7.93M |
| September 02, 2025 | 8.04 | 8.02 | 8.02 | 8.11 | 7.77 | 10.21M |
| September 01, 2025 | 7.99 | 8.02 | 8.02 | 8.21 | 7.87 | 10.12M |
| August 29, 2025 | 8.1 | 8.03 | 8.03 | 8.1 | 7.96 | 9.73M |
| August 28, 2025 | 8.23 | 8.09 | 8.09 | 8.41 | 7.72 | 18.02M |
| August 27, 2025 | 8.57 | 8.26 | 8.26 | 8.65 | 8.25 | 13.08M |
| August 26, 2025 | 8.47 | 8.56 | 8.56 | 8.68 | 8.44 | 11.89M |
| August 25, 2025 | 8.44 | 8.51 | 8.51 | 8.63 | 8.36 | 16.35M |
| August 22, 2025 | 8.29 | 8.36 | 8.36 | 8.45 | 8.19 | 14.04M |
| August 21, 2025 | 8.32 | 8.33 | 8.33 | 8.52 | 8.26 | 8.41M |
| August 20, 2025 | 8.24 | 8.34 | 8.34 | 8.35 | 8.15 | 11.76M |
| August 19, 2025 | 8.08 | 8.24 | 8.24 | 8.27 | 8.02 | 12.97M |
| August 18, 2025 | 8.13 | 8.09 | 8.09 | 8.19 | 8.05 | 10.36M |
| August 15, 2025 | 7.94 | 8.07 | 8.07 | 8.11 | 7.93 | 9.31M |
| August 14, 2025 | 8.2 | 7.95 | 7.95 | 8.2 | 7.93 | 10.82M |
| August 13, 2025 | 8.19 | 8.15 | 8.15 | 8.22 | 8.1 | 11.53M |
| August 12, 2025 | 8.27 | 8.14 | 8.14 | 8.37 | 8.12 | 12.24M |
| August 11, 2025 | 8.18 | 8.27 | 8.27 | 8.32 | 8.13 | 12.86M |
| August 08, 2025 | 8.14 | 8.19 | 8.19 | 8.2 | 8 | 17.68M |