8.72
+0.08(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 8.65 | 8.72 | 8.72 | 8.73 | 8.63 | 5.94M |
| November 07, 2025 | 8.69 | 8.64 | 8.64 | 8.7 | 8.62 | 4.25M |
| November 06, 2025 | 8.69 | 8.65 | 8.65 | 8.69 | 8.6 | 5.41M |
| November 05, 2025 | 8.64 | 8.67 | 8.67 | 8.69 | 8.57 | 5.93M |
| November 04, 2025 | 8.59 | 8.64 | 8.64 | 8.65 | 8.56 | 6.43M |
| November 03, 2025 | 8.55 | 8.59 | 8.59 | 8.59 | 8.52 | 4.71M |
| October 31, 2025 | 8.5 | 8.53 | 8.53 | 8.55 | 8.43 | 6.81M |
| October 30, 2025 | 8.52 | 8.51 | 8.51 | 8.59 | 8.46 | 7.06M |
| October 29, 2025 | 8.53 | 8.52 | 8.52 | 8.57 | 8.47 | 5.38M |
| October 28, 2025 | 8.57 | 8.55 | 8.55 | 8.61 | 8.54 | 5.54M |
| October 27, 2025 | 8.62 | 8.59 | 8.59 | 8.63 | 8.53 | 7.47M |
| October 24, 2025 | 8.66 | 8.68 | 8.68 | 8.74 | 8.59 | 9.94M |
| October 23, 2025 | 8.55 | 8.65 | 8.65 | 8.66 | 8.53 | 7.91M |
| October 22, 2025 | 8.6 | 8.55 | 8.55 | 8.69 | 8.54 | 8.27M |
| October 21, 2025 | 8.43 | 8.55 | 8.55 | 8.6 | 8.43 | 6.15M |
| October 20, 2025 | 8.4 | 8.42 | 8.42 | 8.43 | 8.36 | 2.72M |
| October 17, 2025 | 8.43 | 8.35 | 8.35 | 8.46 | 8.35 | 3.51M |
| October 16, 2025 | 8.49 | 8.42 | 8.42 | 8.49 | 8.41 | 3.45M |
| October 15, 2025 | 8.48 | 8.49 | 8.49 | 8.5 | 8.45 | 3.28M |
| October 14, 2025 | 8.45 | 8.48 | 8.48 | 8.5 | 8.45 | 4.54M |
| October 13, 2025 | 8.4 | 8.45 | 8.45 | 8.45 | 8.33 | 4.77M |
| October 10, 2025 | 8.41 | 8.48 | 8.48 | 8.5 | 8.38 | 4.67M |
| October 09, 2025 | 8.39 | 8.4 | 8.4 | 8.42 | 8.35 | 3.05M |
| September 30, 2025 | 8.41 | 8.38 | 8.38 | 8.42 | 8.37 | 2.93M |
| September 29, 2025 | 8.34 | 8.41 | 8.41 | 8.41 | 8.27 | 3.63M |
| September 26, 2025 | 8.3 | 8.34 | 8.34 | 8.38 | 8.28 | 2.48M |
| September 25, 2025 | 8.4 | 8.31 | 8.31 | 8.43 | 8.28 | 3.01M |
| September 24, 2025 | 8.3 | 8.4 | 8.4 | 8.41 | 8.28 | 3.95M |
| September 23, 2025 | 8.27 | 8.33 | 8.33 | 8.34 | 8.15 | 5.57M |
| September 22, 2025 | 8.35 | 8.27 | 8.27 | 8.36 | 8.22 | 4.63M |
| September 19, 2025 | 8.42 | 8.36 | 8.36 | 8.45 | 8.34 | 5.54M |
| September 18, 2025 | 8.54 | 8.43 | 8.43 | 8.54 | 8.39 | 6.11M |
| September 17, 2025 | 8.55 | 8.55 | 8.55 | 8.57 | 8.5 | 3.78M |
| September 16, 2025 | 8.52 | 8.57 | 8.57 | 8.58 | 8.46 | 5.17M |
| September 15, 2025 | 8.58 | 8.51 | 8.51 | 8.59 | 8.49 | 3.53M |
| September 12, 2025 | 8.55 | 8.55 | 8.55 | 8.59 | 8.54 | 4.25M |
| September 11, 2025 | 8.49 | 8.55 | 8.55 | 8.57 | 8.43 | 4.47M |
| September 10, 2025 | 8.51 | 8.49 | 8.49 | 8.54 | 8.46 | 2.98M |
| September 09, 2025 | 8.54 | 8.52 | 8.52 | 8.57 | 8.49 | 3.12M |
| September 08, 2025 | 8.49 | 8.55 | 8.55 | 8.56 | 8.48 | 3.69M |
| September 05, 2025 | 8.47 | 8.49 | 8.49 | 8.49 | 8.45 | 4.74M |
| September 04, 2025 | 8.43 | 8.47 | 8.47 | 8.51 | 8.39 | 4.26M |
| September 03, 2025 | 8.58 | 8.44 | 8.44 | 8.58 | 8.38 | 7.24M |
| September 02, 2025 | 8.59 | 8.55 | 8.55 | 8.61 | 8.49 | 6.62M |
| September 01, 2025 | 8.66 | 8.62 | 8.62 | 8.67 | 8.57 | 9.48M |
| August 29, 2025 | 8.74 | 8.72 | 8.72 | 8.82 | 8.72 | 5.05M |
| August 28, 2025 | 8.75 | 8.75 | 8.75 | 8.81 | 8.6 | 8.64M |
| August 27, 2025 | 8.93 | 8.74 | 8.74 | 8.94 | 8.74 | 9.86M |
| August 26, 2025 | 8.91 | 8.93 | 8.93 | 8.94 | 8.88 | 6.89M |
| August 25, 2025 | 8.87 | 8.89 | 8.89 | 8.92 | 8.85 | 8.31M |
| August 22, 2025 | 8.85 | 8.86 | 8.86 | 8.87 | 8.78 | 6.15M |
| August 21, 2025 | 8.85 | 8.86 | 8.86 | 8.91 | 8.84 | 8.35M |
| August 20, 2025 | 8.84 | 8.86 | 8.86 | 8.86 | 8.79 | 4.92M |
| August 19, 2025 | 8.82 | 8.82 | 8.82 | 8.85 | 8.78 | 6.18M |
| August 18, 2025 | 8.78 | 8.8 | 8.8 | 8.85 | 8.75 | 6.32M |
| August 15, 2025 | 8.72 | 8.76 | 8.76 | 8.77 | 8.7 | 3.92M |
| August 14, 2025 | 8.83 | 8.72 | 8.72 | 8.85 | 8.7 | 5.81M |
| August 13, 2025 | 8.83 | 8.8 | 8.8 | 8.83 | 8.77 | 4.62M |
| August 12, 2025 | 8.87 | 8.81 | 8.81 | 8.87 | 8.8 | 4.6M |
| August 11, 2025 | 8.83 | 8.85 | 8.85 | 8.86 | 8.76 | 7.12M |