8.53
-0.03(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.48 | 8.53 | 8.53 | 8.62 | 8.48 | 24.1M |
| November 06, 2025 | 8.75 | 8.56 | 8.56 | 8.77 | 8.53 | 46.53M |
| November 05, 2025 | 8.09 | 8.67 | 8.67 | 8.8 | 8.03 | 63.37M |
| November 04, 2025 | 8.15 | 8.14 | 8.14 | 8.23 | 8.06 | 22.45M |
| November 03, 2025 | 8.18 | 8.15 | 8.15 | 8.2 | 8.02 | 24.33M |
| October 31, 2025 | 7.96 | 8.08 | 8.08 | 8.22 | 7.91 | 56.06M |
| October 30, 2025 | 8.42 | 7.96 | 7.96 | 8.42 | 7.96 | 77.31M |
| October 29, 2025 | 8.6 | 8.84 | 8.84 | 8.85 | 8.5 | 49.33M |
| October 28, 2025 | 8.6 | 8.59 | 8.59 | 8.71 | 8.5 | 30.61M |
| October 27, 2025 | 8.66 | 8.59 | 8.59 | 8.67 | 8.55 | 30.22M |
| October 24, 2025 | 8.62 | 8.61 | 8.61 | 8.68 | 8.57 | 24.48M |
| October 23, 2025 | 8.53 | 8.61 | 8.61 | 8.65 | 8.36 | 31.12M |
| October 22, 2025 | 8.51 | 8.6 | 8.6 | 8.66 | 8.48 | 28.06M |
| October 21, 2025 | 8.53 | 8.6 | 8.6 | 8.64 | 8.45 | 28.61M |
| October 20, 2025 | 8.49 | 8.51 | 8.51 | 8.53 | 8.41 | 28.83M |
| October 17, 2025 | 8.8 | 8.38 | 8.38 | 8.82 | 8.36 | 46.22M |
| October 16, 2025 | 9.01 | 8.72 | 8.72 | 9.1 | 8.69 | 48.82M |
| October 15, 2025 | 9.01 | 9.1 | 9.1 | 9.3 | 8.73 | 66.32M |
| October 14, 2025 | 9.8 | 9.06 | 9.06 | 9.81 | 9.01 | 105.54M |
| October 13, 2025 | 9.1 | 9.79 | 9.79 | 10.34 | 9.1 | 120.12M |
| October 10, 2025 | 9.41 | 9.65 | 9.65 | 9.78 | 9.2 | 82.72M |
| October 09, 2025 | 9.32 | 9.66 | 9.66 | 9.83 | 9.12 | 108.77M |
| September 30, 2025 | 9.05 | 9.5 | 9.5 | 9.68 | 8.88 | 123.36M |
| September 29, 2025 | 8.86 | 8.9 | 8.9 | 9.17 | 8.74 | 90.36M |
| September 26, 2025 | 9.41 | 8.92 | 8.92 | 9.5 | 8.92 | 131.02M |
| September 25, 2025 | 10 | 9.91 | 9.91 | 10.72 | 9.91 | 166.71M |
| September 24, 2025 | 11.5 | 11.01 | 11.01 | 11.57 | 11.01 | 113.6M |
| September 23, 2025 | 11.12 | 12.23 | 12.23 | 12.23 | 11.02 | 203.8M |
| September 22, 2025 | 10.64 | 11.12 | 11.12 | 11.12 | 10.2 | 173.07M |
| September 19, 2025 | 10.08 | 10.11 | 10.11 | 10.11 | 9.85 | 57.95M |
| September 18, 2025 | 8.94 | 9.19 | 9.19 | 9.19 | 8.28 | 146.85M |
| September 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | 55.1M |
| September 16, 2025 | 6.87 | 7.59 | 7.59 | 7.59 | 6.77 | 41.54M |
| September 15, 2025 | 7.02 | 6.9 | 6.9 | 7.02 | 6.74 | 31.29M |
| September 12, 2025 | 7.12 | 7.03 | 7.03 | 7.18 | 6.97 | 26.38M |
| September 11, 2025 | 7.12 | 7.12 | 7.12 | 7.16 | 6.93 | 26.38M |
| September 10, 2025 | 7.15 | 7.12 | 7.12 | 7.2 | 7.01 | 20.74M |
| September 09, 2025 | 7.28 | 7.1 | 7.1 | 7.35 | 7.08 | 33.86M |
| September 08, 2025 | 7.34 | 7.32 | 7.32 | 7.47 | 7.21 | 45.09M |
| September 05, 2025 | 7 | 7.34 | 7.34 | 7.34 | 6.91 | 59.94M |
| September 04, 2025 | 6.93 | 7.04 | 7.04 | 7.3 | 6.89 | 51.29M |
| September 03, 2025 | 7.04 | 6.88 | 6.88 | 7.07 | 6.85 | 32.33M |
| September 02, 2025 | 6.94 | 7.02 | 7.02 | 7.12 | 6.81 | 45.13M |
| September 01, 2025 | 6.68 | 6.9 | 6.9 | 7.05 | 6.67 | 40.06M |
| August 29, 2025 | 6.82 | 6.65 | 6.65 | 6.89 | 6.62 | 27.11M |
| August 28, 2025 | 6.73 | 6.89 | 6.89 | 6.97 | 6.6 | 29.02M |
| August 27, 2025 | 6.92 | 6.74 | 6.74 | 6.98 | 6.73 | 22.98M |
| August 26, 2025 | 6.88 | 6.95 | 6.95 | 6.98 | 6.78 | 24.89M |
| August 25, 2025 | 6.71 | 6.85 | 6.85 | 6.89 | 6.7 | 25.84M |
| August 22, 2025 | 6.76 | 6.71 | 6.71 | 6.8 | 6.67 | 13.87M |
| August 21, 2025 | 6.83 | 6.74 | 6.74 | 6.85 | 6.71 | 15.79M |
| August 20, 2025 | 6.79 | 6.82 | 6.82 | 6.82 | 6.74 | 14.63M |
| August 19, 2025 | 6.83 | 6.8 | 6.8 | 6.84 | 6.74 | 16.1M |
| August 18, 2025 | 6.83 | 6.79 | 6.79 | 6.83 | 6.75 | 18.22M |
| August 15, 2025 | 6.59 | 6.79 | 6.79 | 6.87 | 6.58 | 23.5M |
| August 14, 2025 | 6.85 | 6.6 | 6.6 | 6.87 | 6.59 | 19M |
| August 13, 2025 | 6.66 | 6.79 | 6.79 | 6.88 | 6.64 | 26.97M |
| August 12, 2025 | 6.68 | 6.64 | 6.64 | 6.69 | 6.59 | 10.83M |
| August 11, 2025 | 6.58 | 6.68 | 6.68 | 6.7 | 6.57 | 15.31M |
| August 08, 2025 | 6.56 | 6.57 | 6.57 | 6.61 | 6.53 | 9.11M |