8.35
-0.03(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.36 | 8.35 | 8.35 | 8.45 | 8.29 | 10.29M |
| November 06, 2025 | 8.43 | 8.38 | 8.38 | 8.47 | 8.35 | 13.44M |
| November 05, 2025 | 8.1 | 8.4 | 8.4 | 8.49 | 8.1 | 23.67M |
| November 04, 2025 | 8.19 | 8.2 | 8.2 | 8.26 | 8.16 | 8.57M |
| November 03, 2025 | 8.15 | 8.19 | 8.19 | 8.2 | 8.11 | 7.7M |
| October 31, 2025 | 8.04 | 8.08 | 8.08 | 8.1 | 8.02 | 6.14M |
| October 30, 2025 | 8.13 | 8.03 | 8.03 | 8.17 | 8.02 | 8.91M |
| October 29, 2025 | 8.18 | 8.16 | 8.16 | 8.28 | 8.13 | 8.27M |
| October 28, 2025 | 8.16 | 8.21 | 8.21 | 8.25 | 8.11 | 8.72M |
| October 27, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.1 | 7.14M |
| October 24, 2025 | 8.23 | 8.17 | 8.17 | 8.25 | 8.13 | 6.23M |
| October 23, 2025 | 8.13 | 8.23 | 8.23 | 8.29 | 8.1 | 9.94M |
| October 22, 2025 | 8.02 | 8.17 | 8.17 | 8.25 | 7.95 | 14.07M |
| October 21, 2025 | 8.08 | 8.02 | 8.02 | 8.11 | 7.97 | 7.68M |
| October 20, 2025 | 7.88 | 8.08 | 8.08 | 8.2 | 7.88 | 11.72M |
| October 17, 2025 | 8.03 | 7.88 | 7.88 | 8.05 | 7.87 | 10.6M |
| October 16, 2025 | 8.09 | 8.05 | 8.05 | 8.12 | 8.02 | 6.61M |
| October 15, 2025 | 8.04 | 8.09 | 8.09 | 8.1 | 7.95 | 9.01M |
| October 14, 2025 | 8.07 | 8.04 | 8.04 | 8.24 | 8.01 | 10.18M |
| October 13, 2025 | 7.91 | 8.06 | 8.06 | 8.08 | 7.7 | 10.04M |
| October 10, 2025 | 8.18 | 8.17 | 8.17 | 8.38 | 8.11 | 11.75M |
| October 09, 2025 | 8.05 | 8.19 | 8.19 | 8.25 | 8.05 | 13.09M |
| September 30, 2025 | 7.99 | 8.01 | 8.01 | 8.08 | 7.96 | 7.61M |
| September 29, 2025 | 8.09 | 8.04 | 8.04 | 8.11 | 7.96 | 5.77M |
| September 26, 2025 | 8.02 | 8.03 | 8.03 | 8.14 | 7.97 | 7.22M |
| September 25, 2025 | 8.1 | 8.05 | 8.05 | 8.25 | 8.03 | 8.78M |
| September 24, 2025 | 8.01 | 8.1 | 8.1 | 8.1 | 7.96 | 7.42M |
| September 23, 2025 | 8.05 | 8.09 | 8.09 | 8.2 | 7.89 | 12.88M |
| September 22, 2025 | 8.19 | 8.06 | 8.06 | 8.19 | 7.98 | 10.47M |
| September 19, 2025 | 8.12 | 8.19 | 8.19 | 8.35 | 8.04 | 14.3M |
| September 18, 2025 | 8.26 | 8.12 | 8.12 | 8.3 | 8.03 | 16.98M |
| September 17, 2025 | 8.39 | 8.27 | 8.27 | 8.42 | 8.24 | 14.74M |
| September 16, 2025 | 8.47 | 8.41 | 8.41 | 8.5 | 8.33 | 13.49M |
| September 15, 2025 | 8.73 | 8.42 | 8.42 | 8.84 | 8.38 | 24.21M |
| September 12, 2025 | 9 | 8.81 | 8.81 | 9.13 | 8.8 | 21.52M |
| September 11, 2025 | 8.82 | 9.06 | 9.06 | 9.17 | 8.69 | 27.9M |
| September 10, 2025 | 8.75 | 8.81 | 8.81 | 8.98 | 8.67 | 19.44M |
| September 09, 2025 | 8.95 | 8.85 | 8.85 | 9 | 8.75 | 21.16M |
| September 08, 2025 | 9 | 8.89 | 8.89 | 9.1 | 8.56 | 35.7M |
| September 05, 2025 | 9.1 | 9.29 | 9.29 | 9.63 | 9 | 42.8M |
| September 04, 2025 | 8.76 | 9.22 | 9.22 | 9.5 | 8.52 | 50.84M |
| September 03, 2025 | 8.67 | 8.76 | 8.76 | 9.02 | 8.49 | 36.96M |
| September 02, 2025 | 8.9 | 8.67 | 8.67 | 9.1 | 8.58 | 48.92M |
| September 01, 2025 | 8 | 8.79 | 8.79 | 8.79 | 7.99 | 46.03M |
| August 29, 2025 | 8.1 | 7.99 | 7.99 | 8.12 | 7.95 | 10.9M |
| August 28, 2025 | 8 | 8.13 | 8.13 | 8.18 | 7.9 | 15.61M |
| August 27, 2025 | 8.23 | 7.98 | 7.98 | 8.32 | 7.96 | 18.7M |
| August 26, 2025 | 8.25 | 8.22 | 8.22 | 8.27 | 8.11 | 11.99M |
| August 25, 2025 | 8.19 | 8.27 | 8.26 | 8.35 | 8.13 | 20.8M |
| August 22, 2025 | 8.28 | 8.15 | 8.14 | 8.28 | 8.07 | 12.55M |
| August 21, 2025 | 8.12 | 8.24 | 8.23 | 8.4 | 8.12 | 18.18M |
| August 20, 2025 | 8.08 | 8.12 | 8.11 | 8.14 | 7.98 | 13.32M |
| August 19, 2025 | 8.15 | 8.08 | 8.07 | 8.18 | 8.06 | 13.01M |
| August 18, 2025 | 8.15 | 8.12 | 8.12 | 8.2 | 8.06 | 15.05M |
| August 15, 2025 | 8.12 | 8.15 | 8.15 | 8.18 | 8.05 | 10.99M |
| August 14, 2025 | 8.21 | 8.12 | 8.12 | 8.25 | 8.12 | 14.16M |
| August 13, 2025 | 8.29 | 8.21 | 8.21 | 8.3 | 8.21 | 11.69M |
| August 12, 2025 | 8.31 | 8.26 | 8.26 | 8.41 | 8.22 | 12.4M |
| August 11, 2025 | 8.28 | 8.36 | 8.36 | 8.48 | 8.27 | 17.69M |
| August 08, 2025 | 8.37 | 8.37 | 8.37 | 8.77 | 8.27 | 21.59M |