8.03
-0.13(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.09 | 8.03 | 8.03 | 8.15 | 8.02 | 6.91M |
| December 03, 2025 | 8.33 | 8.16 | 8.16 | 8.38 | 8.09 | 8.79M |
| December 02, 2025 | 8.12 | 8.11 | 8.11 | 8.13 | 8.06 | 5.85M |
| December 01, 2025 | 8.19 | 8.15 | 8.15 | 8.42 | 8.14 | 11.75M |
| November 28, 2025 | 8.09 | 8.06 | 8.06 | 8.1 | 8.01 | 4.98M |
| November 27, 2025 | 8.15 | 8.06 | 8.06 | 8.16 | 8.04 | 6.2M |
| November 26, 2025 | 8.04 | 8.19 | 8.19 | 8.23 | 7.99 | 8.48M |
| November 25, 2025 | 8.2 | 8.16 | 8.16 | 8.24 | 8.1 | 6.91M |
| November 24, 2025 | 8.12 | 8.17 | 8.17 | 8.18 | 8.04 | 7.09M |
| November 21, 2025 | 8.08 | 8.01 | 8.01 | 8.2 | 7.98 | 12.4M |
| November 20, 2025 | 8.35 | 8.16 | 8.16 | 8.46 | 7.99 | 18.24M |
| November 19, 2025 | 8.3 | 8.39 | 8.39 | 8.68 | 8.29 | 18.58M |
| November 18, 2025 | 8.68 | 8.68 | 8.68 | 8.86 | 8.68 | 11.06M |
| November 17, 2025 | 9.5 | 9.14 | 9.14 | 9.5 | 9.14 | 9.86M |
| November 14, 2025 | 9.88 | 9.62 | 9.62 | 10.09 | 9.46 | 20.15M |
| November 13, 2025 | 9.5 | 9.8 | 9.8 | 9.8 | 9.28 | 16.42M |
| November 12, 2025 | 9.35 | 9.33 | 9.33 | 9.5 | 9 | 18.7M |
| November 11, 2025 | 8.99 | 9.26 | 9.26 | 9.26 | 8.86 | 11.86M |
| November 10, 2025 | 8.55 | 8.82 | 8.82 | 8.85 | 8.28 | 18.83M |
| November 07, 2025 | 8.45 | 8.43 | 8.43 | 8.75 | 8.41 | 13.88M |
| November 06, 2025 | 8.38 | 8.47 | 8.47 | 8.68 | 7.96 | 29.36M |
| November 05, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 7.99 | 15M |
| November 04, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| November 03, 2025 | 7.84 | 7.89 | 7.89 | 7.9 | 7.72 | 6.02M |
| October 31, 2025 | 7.63 | 7.77 | 7.77 | 7.8 | 7.63 | 4.36M |
| October 30, 2025 | 7.67 | 7.67 | 7.67 | 7.76 | 7.61 | 3.28M |
| October 29, 2025 | 7.7 | 7.62 | 7.62 | 7.73 | 7.55 | 3.6M |
| October 28, 2025 | 7.81 | 7.69 | 7.69 | 7.81 | 7.64 | 6.15M |
| October 27, 2025 | 7.83 | 7.84 | 7.84 | 7.9 | 7.76 | 7.24M |
| October 24, 2025 | 7.6 | 7.78 | 7.78 | 7.87 | 7.55 | 6.32M |
| October 23, 2025 | 7.59 | 7.59 | 7.59 | 7.68 | 7.53 | 4.77M |
| October 22, 2025 | 7.5 | 7.59 | 7.59 | 7.67 | 7.46 | 4.59M |
| October 21, 2025 | 7.4 | 7.53 | 7.53 | 7.58 | 7.35 | 6.73M |
| October 20, 2025 | 7.38 | 7.37 | 7.37 | 7.49 | 7.31 | 4.78M |
| October 17, 2025 | 7.32 | 7.32 | 7.32 | 7.44 | 7.26 | 8.14M |
| October 16, 2025 | 7.62 | 7.57 | 7.57 | 7.74 | 7.54 | 4.45M |
| October 15, 2025 | 7.62 | 7.63 | 7.63 | 7.8 | 7.59 | 5.47M |
| October 14, 2025 | 7.7 | 7.65 | 7.65 | 7.76 | 7.61 | 3.96M |
| October 13, 2025 | 7.62 | 7.69 | 7.69 | 7.81 | 7.54 | 5.73M |
| October 10, 2025 | 7.67 | 7.77 | 7.77 | 7.83 | 7.66 | 5.96M |
| October 09, 2025 | 8.1 | 7.67 | 7.67 | 8.1 | 7.67 | 15.82M |
| September 30, 2025 | 8.04 | 8.07 | 8.07 | 8.14 | 8.03 | 4.58M |
| September 29, 2025 | 8 | 8.07 | 8.07 | 8.15 | 7.94 | 9.78M |
| September 26, 2025 | 7.79 | 7.98 | 7.98 | 8.05 | 7.71 | 10.33M |
| September 25, 2025 | 7.77 | 7.73 | 7.73 | 7.8 | 7.68 | 5M |
| September 24, 2025 | 7.71 | 7.81 | 7.81 | 7.85 | 7.71 | 4.4M |
| September 23, 2025 | 7.92 | 7.83 | 7.83 | 8.02 | 7.65 | 8.83M |
| September 22, 2025 | 8.05 | 7.94 | 7.94 | 8.05 | 7.89 | 6.46M |
| September 19, 2025 | 8.07 | 8.07 | 8.07 | 8.14 | 7.65 | 13.19M |
| September 18, 2025 | 7.91 | 7.76 | 7.76 | 7.96 | 7.7 | 7.6M |
| September 17, 2025 | 8.01 | 7.91 | 7.91 | 8.07 | 7.9 | 6.03M |
| September 16, 2025 | 8 | 7.98 | 7.98 | 8.09 | 7.9 | 6.03M |
| September 15, 2025 | 8.1 | 8.01 | 8.01 | 8.11 | 7.95 | 7.83M |
| September 12, 2025 | 8.07 | 8.09 | 8.09 | 8.19 | 8.02 | 7.34M |
| September 11, 2025 | 8.1 | 8.04 | 8.04 | 8.1 | 7.98 | 5.75M |
| September 10, 2025 | 7.98 | 8.1 | 8.1 | 8.1 | 7.95 | 7.73M |
| September 09, 2025 | 8.38 | 7.93 | 7.93 | 8.38 | 7.83 | 15.53M |
| September 08, 2025 | 7.7 | 8.09 | 8.09 | 8.09 | 7.69 | 9.91M |
| September 05, 2025 | 7.53 | 7.7 | 7.7 | 7.72 | 7.53 | 7.07M |
| September 04, 2025 | 7.5 | 7.57 | 7.57 | 7.68 | 7.49 | 6.71M |