8.22
+0.02(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.89 | 8.2 | 8.2 | 8.36 | 7.89 | 5.05M |
| December 03, 2025 | 8.52 | 8.32 | 8.32 | 8.75 | 8.29 | 8.63M |
| December 02, 2025 | 8.18 | 8.43 | 8.43 | 8.48 | 8.08 | 10.94M |
| December 01, 2025 | 8.11 | 8.17 | 8.17 | 8.39 | 8.1 | 6.78M |
| November 28, 2025 | 7.89 | 7.97 | 7.97 | 7.97 | 7.83 | 3.08M |
| November 27, 2025 | 7.89 | 7.9 | 7.9 | 8 | 7.81 | 3.69M |
| November 26, 2025 | 7.82 | 7.94 | 7.94 | 8.06 | 7.81 | 5.74M |
| November 25, 2025 | 7.68 | 7.82 | 7.82 | 8.09 | 7.68 | 6.59M |
| November 24, 2025 | 7.68 | 7.68 | 7.68 | 7.79 | 7.61 | 4.28M |
| November 21, 2025 | 7.84 | 7.64 | 7.64 | 7.96 | 7.63 | 6.43M |
| November 20, 2025 | 7.82 | 7.87 | 7.87 | 7.92 | 7.68 | 5.75M |
| November 19, 2025 | 8.02 | 7.8 | 7.8 | 8.06 | 7.77 | 5.26M |
| November 18, 2025 | 8.2 | 8.01 | 8.01 | 8.23 | 7.95 | 6.6M |
| November 17, 2025 | 8.24 | 8.2 | 8.2 | 8.24 | 8.13 | 4.31M |
| November 14, 2025 | 8.19 | 8.23 | 8.23 | 8.32 | 8.16 | 4.89M |
| November 13, 2025 | 7.79 | 8.19 | 8.19 | 8.23 | 7.79 | 4.54M |
| November 12, 2025 | 8.15 | 8.12 | 8.12 | 8.18 | 8.07 | 4.63M |
| November 11, 2025 | 8 | 8.07 | 8.07 | 8.12 | 7.96 | 5.62M |
| November 10, 2025 | 7.99 | 7.98 | 7.98 | 7.99 | 7.86 | 5.42M |
| November 07, 2025 | 7.79 | 8.02 | 8.02 | 8.19 | 7.73 | 10.37M |
| November 06, 2025 | 7.86 | 7.78 | 7.78 | 7.86 | 7.74 | 2.39M |
| November 05, 2025 | 7.72 | 7.82 | 7.82 | 7.88 | 7.71 | 3.92M |
| November 04, 2025 | 7.72 | 7.78 | 7.78 | 7.82 | 7.7 | 3.66M |
| November 03, 2025 | 7.79 | 7.71 | 7.71 | 7.79 | 7.66 | 2.33M |
| October 31, 2025 | 7.7 | 7.74 | 7.74 | 7.77 | 7.68 | 3.92M |
| October 30, 2025 | 7.81 | 7.67 | 7.67 | 7.81 | 7.66 | 5.48M |
| October 29, 2025 | 7.91 | 7.81 | 7.81 | 7.93 | 7.78 | 5.22M |
| October 28, 2025 | 7.88 | 7.92 | 7.92 | 8.06 | 7.79 | 6.12M |
| October 27, 2025 | 8.04 | 7.97 | 7.97 | 8.1 | 7.82 | 8.83M |
| October 24, 2025 | 8.19 | 8.04 | 8.04 | 8.2 | 8 | 5.18M |
| October 23, 2025 | 8.26 | 8.18 | 8.18 | 8.3 | 8.09 | 4.82M |
| October 22, 2025 | 8.22 | 8.2 | 8.2 | 8.3 | 8.17 | 5.68M |
| October 21, 2025 | 7.86 | 8.19 | 8.19 | 8.43 | 7.82 | 9.64M |
| October 20, 2025 | 7.84 | 7.86 | 7.86 | 7.9 | 7.82 | 4.51M |
| October 17, 2025 | 7.93 | 7.77 | 7.77 | 8 | 7.75 | 5.54M |
| October 16, 2025 | 8 | 7.95 | 7.95 | 8.02 | 7.91 | 4.08M |
| October 15, 2025 | 7.99 | 8 | 8 | 8.08 | 7.94 | 3.91M |
| October 14, 2025 | 8.16 | 7.99 | 7.99 | 8.22 | 7.98 | 5.71M |
| October 13, 2025 | 8.18 | 8.19 | 8.19 | 8.22 | 8.06 | 6.27M |
| October 10, 2025 | 8.13 | 8.39 | 8.39 | 8.47 | 8.13 | 8.21M |
| October 09, 2025 | 7.99 | 8.09 | 8.09 | 8.2 | 7.84 | 9.24M |
| September 30, 2025 | 7.94 | 7.97 | 7.97 | 8.01 | 7.9 | 5.09M |
| September 29, 2025 | 7.82 | 7.94 | 7.94 | 7.95 | 7.69 | 7.46M |
| September 26, 2025 | 7.8 | 7.81 | 7.81 | 7.95 | 7.75 | 6.34M |
| September 25, 2025 | 7.9 | 7.8 | 7.8 | 7.9 | 7.75 | 6.73M |
| September 24, 2025 | 7.78 | 7.9 | 7.9 | 8.02 | 7.74 | 7.48M |
| September 23, 2025 | 8.04 | 7.83 | 7.83 | 8.09 | 7.72 | 12.77M |
| September 22, 2025 | 8.23 | 8.1 | 8.1 | 8.23 | 8.04 | 4.01M |
| September 19, 2025 | 8.13 | 8.2 | 8.2 | 8.25 | 7.97 | 7.54M |
| September 18, 2025 | 8.37 | 8.12 | 8.12 | 8.39 | 8.07 | 10.46M |
| September 17, 2025 | 8.42 | 8.34 | 8.34 | 8.47 | 8.26 | 7.86M |
| September 16, 2025 | 8.59 | 8.43 | 8.43 | 8.7 | 8.43 | 11.26M |
| September 15, 2025 | 9.02 | 8.62 | 8.62 | 9.25 | 8.53 | 21.54M |
| September 12, 2025 | 8.56 | 8.71 | 8.71 | 8.9 | 8.54 | 9.73M |
| September 11, 2025 | 8.55 | 8.6 | 8.6 | 8.61 | 8.45 | 6.26M |
| September 10, 2025 | 8.55 | 8.57 | 8.57 | 8.63 | 8.51 | 3.04M |
| September 09, 2025 | 8.6 | 8.58 | 8.58 | 8.68 | 8.52 | 4.66M |
| September 08, 2025 | 8.76 | 8.63 | 8.63 | 8.78 | 8.51 | 6.29M |
| September 05, 2025 | 8.6 | 8.67 | 8.67 | 8.75 | 8.55 | 6.79M |
| September 04, 2025 | 8.51 | 8.6 | 8.6 | 8.65 | 8.49 | 7.12M |