8.21
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.98 | 8.2 | 8.2 | 8.24 | 7.98 | 20.89M |
| December 03, 2025 | 8.17 | 8.23 | 8.23 | 8.27 | 8.15 | 27.78M |
| December 02, 2025 | 8.1 | 8.15 | 8.15 | 8.17 | 8.06 | 23.65M |
| December 01, 2025 | 7.99 | 8.09 | 8.09 | 8.12 | 7.97 | 32.06M |
| November 28, 2025 | 7.98 | 7.99 | 7.99 | 8.03 | 7.91 | 20.07M |
| November 27, 2025 | 7.86 | 7.97 | 7.97 | 8.05 | 7.84 | 31.64M |
| November 26, 2025 | 7.81 | 7.85 | 7.85 | 7.91 | 7.79 | 25.55M |
| November 25, 2025 | 7.82 | 7.79 | 7.79 | 7.83 | 7.76 | 21.65M |
| November 24, 2025 | 7.81 | 7.78 | 7.78 | 7.86 | 7.76 | 25.23M |
| November 21, 2025 | 7.88 | 7.76 | 7.76 | 7.92 | 7.76 | 33.73M |
| November 20, 2025 | 7.96 | 7.95 | 7.95 | 8.03 | 7.94 | 25.27M |
| November 19, 2025 | 7.89 | 7.94 | 7.94 | 7.96 | 7.88 | 25.95M |
| November 18, 2025 | 8 | 7.89 | 7.89 | 8.03 | 7.86 | 25.43M |
| November 17, 2025 | 8.08 | 8.01 | 8.01 | 8.09 | 7.91 | 33.1M |
| November 14, 2025 | 8.21 | 8.09 | 8.09 | 8.23 | 8.08 | 32.63M |
| November 13, 2025 | 8.23 | 8.23 | 8.23 | 8.26 | 8.16 | 31.7M |
| November 12, 2025 | 8.32 | 8.23 | 8.23 | 8.32 | 8.18 | 29.53M |
| November 11, 2025 | 8.36 | 8.29 | 8.29 | 8.37 | 8.26 | 32.12M |
| November 10, 2025 | 8.37 | 8.34 | 8.34 | 8.4 | 8.29 | 32.83M |
| November 07, 2025 | 8.39 | 8.36 | 8.36 | 8.53 | 8.35 | 44.32M |
| November 06, 2025 | 8.31 | 8.43 | 8.43 | 8.49 | 8.31 | 55.23M |
| November 05, 2025 | 8.21 | 8.28 | 8.28 | 8.36 | 8.14 | 42.67M |
| November 04, 2025 | 8.29 | 8.26 | 8.26 | 8.4 | 8.2 | 45.09M |
| November 03, 2025 | 8.2 | 8.3 | 8.3 | 8.37 | 8.2 | 58.91M |
| October 31, 2025 | 8.5 | 8.19 | 8.19 | 8.54 | 8.18 | 75.86M |
| October 30, 2025 | 8.61 | 8.47 | 8.47 | 8.65 | 8.46 | 71.65M |
| October 29, 2025 | 8.61 | 8.67 | 8.67 | 8.75 | 8.51 | 83.54M |
| October 28, 2025 | 8.74 | 8.57 | 8.57 | 8.85 | 8.54 | 167.39M |
| October 27, 2025 | 8.2 | 8.65 | 8.65 | 8.65 | 8.17 | 102.68M |
| October 24, 2025 | 7.86 | 7.86 | 7.86 | 7.89 | 7.75 | 39.85M |
| October 23, 2025 | 7.71 | 7.86 | 7.86 | 7.87 | 7.68 | 39.55M |
| October 22, 2025 | 7.78 | 7.7 | 7.7 | 7.82 | 7.69 | 30.49M |
| October 21, 2025 | 7.68 | 7.81 | 7.81 | 7.82 | 7.65 | 44.61M |
| October 20, 2025 | 7.75 | 7.7 | 7.7 | 7.78 | 7.57 | 46.43M |
| October 17, 2025 | 7.76 | 7.71 | 7.71 | 7.86 | 7.68 | 42.98M |
| October 16, 2025 | 7.83 | 7.77 | 7.77 | 7.84 | 7.69 | 48.55M |
| October 15, 2025 | 7.9 | 7.84 | 7.84 | 8.01 | 7.76 | 69.1M |
| October 14, 2025 | 7.88 | 7.94 | 7.94 | 8.17 | 7.79 | 107.93M |
| October 13, 2025 | 7.7 | 7.73 | 7.73 | 7.84 | 7.65 | 77.6M |
| October 10, 2025 | 7.47 | 7.85 | 7.85 | 7.91 | 7.44 | 120.8M |
| October 09, 2025 | 7.18 | 7.47 | 7.47 | 7.48 | 7.18 | 100.77M |
| September 30, 2025 | 7.12 | 7.1 | 7.1 | 7.13 | 7.07 | 22.28M |
| September 29, 2025 | 7.16 | 7.13 | 7.13 | 7.16 | 7.05 | 34.69M |
| September 26, 2025 | 7.02 | 7.09 | 7.09 | 7.13 | 7.02 | 28.47M |
| September 25, 2025 | 7.09 | 7.04 | 7.04 | 7.11 | 7 | 35.44M |
| September 24, 2025 | 7.08 | 7.09 | 7.09 | 7.14 | 7.05 | 22.88M |
| September 23, 2025 | 7.09 | 7.1 | 7.1 | 7.12 | 7.03 | 29.88M |
| September 22, 2025 | 7.17 | 7.1 | 7.1 | 7.17 | 7.07 | 27.89M |
| September 19, 2025 | 7.19 | 7.16 | 7.16 | 7.2 | 7.12 | 30.64M |
| September 18, 2025 | 7.29 | 7.19 | 7.19 | 7.3 | 7.16 | 35.8M |
| September 17, 2025 | 7.18 | 7.24 | 7.24 | 7.28 | 7.16 | 26.06M |
| September 16, 2025 | 7.25 | 7.17 | 7.17 | 7.26 | 7.14 | 30.79M |
| September 15, 2025 | 7.3 | 7.25 | 7.25 | 7.31 | 7.21 | 26.68M |
| September 12, 2025 | 7.33 | 7.3 | 7.3 | 7.35 | 7.29 | 25.75M |
| September 11, 2025 | 7.31 | 7.32 | 7.32 | 7.34 | 7.27 | 34.06M |
| September 10, 2025 | 7.26 | 7.29 | 7.29 | 7.29 | 7.2 | 25.6M |
| September 09, 2025 | 7.28 | 7.25 | 7.25 | 7.3 | 7.23 | 28.99M |
| September 08, 2025 | 7.21 | 7.27 | 7.27 | 7.3 | 7.21 | 38.44M |
| September 05, 2025 | 7.15 | 7.21 | 7.21 | 7.21 | 7.13 | 25.69M |
| September 04, 2025 | 7.17 | 7.14 | 7.14 | 7.18 | 7.09 | 36.31M |