8.12
-0.22(-2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.15 | 8.12 | 8.12 | 8.23 | 8 | 9.27M |
| November 06, 2025 | 8.24 | 8.34 | 8.34 | 8.37 | 8.21 | 7.54M |
| November 05, 2025 | 8.12 | 8.26 | 8.26 | 8.27 | 8.08 | 8.27M |
| November 04, 2025 | 8.22 | 8.17 | 8.17 | 8.29 | 8.11 | 9.91M |
| November 03, 2025 | 8.15 | 8.17 | 8.17 | 8.42 | 8.11 | 16.47M |
| October 31, 2025 | 8.01 | 8.08 | 8.08 | 8.19 | 8 | 11.05M |
| October 30, 2025 | 7.93 | 8.07 | 8.07 | 8.15 | 7.84 | 18.09M |
| October 29, 2025 | 8.4 | 7.93 | 7.93 | 8.4 | 7.88 | 20.72M |
| October 28, 2025 | 7.88 | 7.91 | 7.91 | 7.94 | 7.82 | 5.18M |
| October 27, 2025 | 7.88 | 7.88 | 7.88 | 7.94 | 7.76 | 6.89M |
| October 24, 2025 | 7.82 | 7.89 | 7.89 | 7.91 | 7.78 | 5.99M |
| October 23, 2025 | 7.78 | 7.83 | 7.83 | 7.84 | 7.72 | 4.15M |
| October 22, 2025 | 7.8 | 7.82 | 7.82 | 7.85 | 7.76 | 5M |
| October 21, 2025 | 7.69 | 7.79 | 7.79 | 7.81 | 7.64 | 5.39M |
| October 20, 2025 | 7.6 | 7.65 | 7.65 | 7.74 | 7.58 | 5.49M |
| October 17, 2025 | 7.8 | 7.59 | 7.59 | 7.81 | 7.58 | 7.61M |
| October 16, 2025 | 7.85 | 7.8 | 7.8 | 7.98 | 7.78 | 7.04M |
| October 15, 2025 | 7.75 | 7.87 | 7.87 | 7.88 | 7.71 | 8.15M |
| October 14, 2025 | 7.61 | 7.73 | 7.73 | 7.84 | 7.58 | 9.79M |
| October 13, 2025 | 7.45 | 7.6 | 7.6 | 7.63 | 7.3 | 6.89M |
| October 10, 2025 | 7.51 | 7.62 | 7.62 | 7.67 | 7.46 | 7.13M |
| October 09, 2025 | 7.6 | 7.51 | 7.51 | 7.62 | 7.47 | 5.93M |
| September 30, 2025 | 7.55 | 7.55 | 7.55 | 7.63 | 7.52 | 5.69M |
| September 29, 2025 | 7.44 | 7.56 | 7.56 | 7.6 | 7.31 | 6.2M |
| September 26, 2025 | 7.32 | 7.44 | 7.44 | 7.54 | 7.28 | 6.64M |
| September 25, 2025 | 7.57 | 7.42 | 7.32 | 7.59 | 7.39 | 5.92M |
| September 24, 2025 | 7.42 | 7.57 | 7.47 | 7.57 | 7.35 | 5.99M |
| September 23, 2025 | 7.36 | 7.45 | 7.35 | 7.47 | 7.13 | 8.31M |
| September 22, 2025 | 7.52 | 7.39 | 7.29 | 7.55 | 7.35 | 5.94M |
| September 19, 2025 | 7.74 | 7.45 | 7.45 | 7.75 | 7.4 | 10.24M |
| September 18, 2025 | 7.67 | 7.7 | 7.7 | 7.97 | 7.61 | 18.11M |
| September 17, 2025 | 7.53 | 7.69 | 7.69 | 7.69 | 7.5 | 9.16M |
| September 16, 2025 | 7.45 | 7.53 | 7.53 | 7.53 | 7.4 | 5.43M |
| September 15, 2025 | 7.52 | 7.42 | 7.42 | 7.52 | 7.39 | 5.08M |
| September 12, 2025 | 7.6 | 7.49 | 7.49 | 7.6 | 7.46 | 4.71M |
| September 11, 2025 | 7.53 | 7.56 | 7.56 | 7.59 | 7.4 | 5.06M |
| September 10, 2025 | 7.48 | 7.52 | 7.52 | 7.58 | 7.46 | 3.97M |
| September 09, 2025 | 7.53 | 7.51 | 7.51 | 7.59 | 7.47 | 5.43M |
| September 08, 2025 | 7.5 | 7.55 | 7.55 | 7.56 | 7.45 | 5.69M |
| September 05, 2025 | 7.44 | 7.49 | 7.49 | 7.53 | 7.36 | 5.75M |
| September 04, 2025 | 7.34 | 7.43 | 7.43 | 7.54 | 7.34 | 7.98M |
| September 03, 2025 | 7.51 | 7.34 | 7.34 | 7.54 | 7.3 | 5.66M |
| September 02, 2025 | 7.55 | 7.51 | 7.51 | 7.55 | 7.34 | 7.64M |
| September 01, 2025 | 7.49 | 7.55 | 7.55 | 7.59 | 7.43 | 7.82M |
| August 29, 2025 | 7.51 | 7.5 | 7.5 | 7.58 | 7.47 | 5.51M |
| August 28, 2025 | 7.64 | 7.56 | 7.56 | 7.75 | 7.3 | 14.6M |
| August 27, 2025 | 8 | 7.68 | 7.68 | 8 | 7.67 | 18M |
| August 26, 2025 | 7.77 | 8.02 | 8.02 | 8.12 | 7.7 | 12.97M |
| August 25, 2025 | 7.84 | 7.76 | 7.76 | 7.89 | 7.75 | 8.1M |
| August 22, 2025 | 7.83 | 7.81 | 7.81 | 7.89 | 7.74 | 7.48M |
| August 21, 2025 | 7.99 | 7.85 | 7.85 | 8.02 | 7.8 | 7.35M |
| August 20, 2025 | 7.85 | 7.9 | 7.9 | 7.9 | 7.8 | 5.23M |
| August 19, 2025 | 7.79 | 7.85 | 7.85 | 7.86 | 7.72 | 6.66M |
| August 18, 2025 | 7.88 | 7.76 | 7.76 | 7.95 | 7.74 | 9.78M |
| August 15, 2025 | 7.8 | 7.82 | 7.82 | 7.93 | 7.76 | 7.32M |
| August 14, 2025 | 8.05 | 7.77 | 7.77 | 8.09 | 7.74 | 10.48M |
| August 13, 2025 | 8.03 | 8.05 | 8.05 | 8.07 | 7.98 | 6.43M |
| August 12, 2025 | 8.06 | 8.02 | 8.02 | 8.1 | 7.97 | 6.38M |
| August 11, 2025 | 8.17 | 8.07 | 8.07 | 8.17 | 8.01 | 9.86M |
| August 08, 2025 | 7.87 | 8.08 | 8.08 | 8.15 | 7.81 | 13.63M |
