8.82
+0.42(+5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 8.6 | 8.82 | 8.82 | 8.82 | 8.36 | 24.07M |
| November 10, 2025 | 8.49 | 8.4 | 8.4 | 8.67 | 8.33 | 32.01M |
| November 07, 2025 | 7.95 | 8.26 | 8.26 | 8.26 | 7.79 | 21.19M |
| November 06, 2025 | 8.11 | 7.87 | 7.87 | 8.34 | 7.83 | 16.33M |
| November 05, 2025 | 7.6 | 8.13 | 8.13 | 8.26 | 7.58 | 21.15M |
| November 04, 2025 | 8.2 | 7.88 | 7.88 | 8.45 | 7.77 | 29.44M |
| November 03, 2025 | 7.77 | 8.1 | 8.1 | 8.1 | 7.73 | 22.57M |
| October 31, 2025 | 7.61 | 7.71 | 7.71 | 7.72 | 7.48 | 31.9M |
| October 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.33 | 14.03M |
| October 29, 2025 | 7.26 | 7 | 7 | 7.43 | 6.97 | 23.37M |
| October 28, 2025 | 7.47 | 7.29 | 7.29 | 7.8 | 7.27 | 27.97M |
| October 27, 2025 | 7.83 | 7.65 | 7.65 | 7.95 | 7.64 | 28.94M |
| October 24, 2025 | 8.03 | 8.04 | 8.04 | 8.35 | 8 | 23.93M |
| October 23, 2025 | 8.35 | 8.19 | 8.19 | 8.6 | 7.8 | 36.94M |
| October 22, 2025 | 7.82 | 8.19 | 8.19 | 8.19 | 7.82 | 11.91M |
| October 21, 2025 | 7.85 | 7.8 | 7.8 | 7.95 | 7.61 | 14.09M |
| October 20, 2025 | 7.4 | 7.83 | 7.83 | 7.93 | 7.4 | 19.29M |
| October 17, 2025 | 7.45 | 7.64 | 7.64 | 7.64 | 7.34 | 27.55M |
| October 16, 2025 | 7.4 | 7.28 | 7.28 | 7.66 | 7.28 | 31.5M |
| October 15, 2025 | 8.04 | 7.66 | 7.66 | 8.2 | 7.66 | 26.77M |
| October 14, 2025 | 8.22 | 8.06 | 8.06 | 8.43 | 8.06 | 42.92M |
| October 13, 2025 | 7.68 | 8.48 | 8.48 | 8.48 | 7.68 | 47.89M |
| October 10, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.86M |
| October 09, 2025 | 8.56 | 8.5 | 8.5 | 8.76 | 8.5 | 14.74M |
| September 30, 2025 | 8.95 | 8.95 | 8.95 | 9.44 | 8.95 | 34.38M |
| September 29, 2025 | 9 | 9.42 | 9.42 | 9.42 | 9 | 16.67M |
| September 26, 2025 | 8.7 | 8.97 | 8.97 | 8.97 | 8.67 | 32.91M |
| September 25, 2025 | 7.99 | 8.54 | 8.54 | 8.54 | 7.92 | 30.9M |
| September 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.89 | 39.84M |
| September 23, 2025 | 7.88 | 7.74 | 7.74 | 8.08 | 7.45 | 35.78M |
| September 22, 2025 | 7.31 | 7.78 | 7.78 | 7.78 | 7.08 | 40.24M |
| September 19, 2025 | 7.24 | 7.45 | 7.45 | 7.54 | 7.16 | 37.87M |
| September 18, 2025 | 6.97 | 7.19 | 7.19 | 7.19 | 6.9 | 38.91M |
| September 17, 2025 | 6.89 | 6.85 | 6.85 | 7.3 | 6.81 | 36.5M |
| September 16, 2025 | 6.63 | 6.96 | 6.96 | 6.96 | 6.5 | 39.08M |
| September 15, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 10.74M |
| September 12, 2025 | 6.75 | 6.98 | 6.98 | 6.98 | 6.68 | 37.72M |
| September 11, 2025 | 6.59 | 6.65 | 6.65 | 6.69 | 6.45 | 33.53M |
| September 10, 2025 | 6.6 | 6.68 | 6.68 | 6.75 | 6.45 | 49.41M |
| September 09, 2025 | 6.85 | 6.43 | 6.43 | 6.85 | 6.31 | 45.1M |
| September 08, 2025 | 6.42 | 6.55 | 6.55 | 6.55 | 6.42 | 9.95M |
| September 05, 2025 | 6.08 | 6.24 | 6.24 | 6.24 | 5.95 | 20.51M |
| September 04, 2025 | 5.9 | 5.94 | 5.94 | 6.09 | 5.8 | 25.98M |
| September 03, 2025 | 5.96 | 5.93 | 5.93 | 6.06 | 5.82 | 31.72M |
| September 02, 2025 | 6.06 | 5.84 | 5.84 | 6.1 | 5.84 | 34.58M |
| September 01, 2025 | 6.3 | 6.15 | 6.15 | 6.45 | 5.93 | 63.41M |
| August 29, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.88M |
| August 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.88 | 12.47M |
| August 27, 2025 | 5.99 | 5.64 | 5.64 | 6.07 | 5.51 | 39.55M |
| August 26, 2025 | 5.69 | 5.78 | 5.78 | 5.78 | 5.63 | 16.47M |
| August 25, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.35 | 23.35M |
| August 22, 2025 | 5.26 | 5.24 | 5.24 | 5.32 | 5.15 | 19.79M |
| August 21, 2025 | 5.28 | 5.24 | 5.24 | 5.33 | 5.18 | 21.59M |
| August 20, 2025 | 5.24 | 5.33 | 5.33 | 5.43 | 5.23 | 25.76M |
| August 19, 2025 | 5.24 | 5.28 | 5.28 | 5.42 | 5.18 | 22.96M |
| August 18, 2025 | 5.3 | 5.26 | 5.26 | 5.45 | 5.24 | 24.4M |
| August 15, 2025 | 5.3 | 5.36 | 5.36 | 5.43 | 5.25 | 25.25M |
| August 14, 2025 | 5.54 | 5.32 | 5.32 | 5.56 | 5.32 | 31.59M |
| August 13, 2025 | 5.62 | 5.6 | 5.6 | 5.83 | 5.57 | 22.67M |
| August 12, 2025 | 5.7 | 5.56 | 5.56 | 5.73 | 5.46 | 24.43M |