8.13
+0.04(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.22 | 8.09 | 8.09 | 8.65 | 7.52 | 247.87M |
| December 03, 2025 | 7.91 | 8.13 | 8.13 | 8.58 | 7.9 | 220.41M |
| December 02, 2025 | 7.78 | 8.05 | 8.05 | 8.26 | 7.49 | 213.13M |
| December 01, 2025 | 8.11 | 7.96 | 7.96 | 8.46 | 7.87 | 213.24M |
| November 28, 2025 | 8.22 | 8.3 | 8.3 | 8.61 | 7.99 | 251.96M |
| November 27, 2025 | 8.69 | 8.11 | 8.11 | 8.8 | 7.9 | 276.49M |
| November 26, 2025 | 8.69 | 8.7 | 8.7 | 9.24 | 8.66 | 354.78M |
| November 25, 2025 | 7.73 | 8.4 | 8.4 | 8.4 | 7.56 | 213.27M |
| November 24, 2025 | 8.05 | 7.64 | 7.64 | 9.2 | 7.62 | 356.97M |
| November 21, 2025 | 8.4 | 8.38 | 8.38 | 8.71 | 8.36 | 403.45M |
| November 20, 2025 | 6.96 | 7.92 | 7.92 | 7.92 | 6.9 | 218.75M |
| November 19, 2025 | 7.61 | 7.2 | 7.2 | 7.76 | 7.2 | 219.53M |
| November 18, 2025 | 7.52 | 8 | 8 | 8.2 | 7.52 | 341.61M |
| November 17, 2025 | 7.02 | 7.45 | 7.45 | 7.45 | 6.94 | 256.84M |
| November 14, 2025 | 6.15 | 6.77 | 6.77 | 6.77 | 6.15 | 97.5M |
| November 13, 2025 | 6.13 | 6.15 | 6.15 | 6.19 | 6.05 | 31.27M |
| November 12, 2025 | 6.18 | 6.13 | 6.13 | 6.3 | 6.09 | 40.7M |
| November 11, 2025 | 6.23 | 6.19 | 6.19 | 6.25 | 6.14 | 47.94M |
| November 10, 2025 | 6.18 | 6.35 | 6.35 | 6.55 | 6.13 | 88.16M |
| November 07, 2025 | 6.3 | 6.19 | 6.19 | 6.38 | 6.06 | 64.94M |
| November 06, 2025 | 6.25 | 6.11 | 6.11 | 6.36 | 6.06 | 64.88M |
| November 05, 2025 | 6.11 | 6.29 | 6.29 | 6.41 | 6.06 | 88.57M |
| November 04, 2025 | 6.26 | 6.21 | 6.21 | 6.32 | 6.17 | 49.63M |
| November 03, 2025 | 6.12 | 6.27 | 6.27 | 6.3 | 6.04 | 77.26M |
| October 31, 2025 | 5.88 | 6.12 | 6.12 | 6.13 | 5.87 | 58.92M |
| October 30, 2025 | 5.92 | 5.89 | 5.89 | 5.98 | 5.83 | 29.48M |
| October 29, 2025 | 5.77 | 5.94 | 5.94 | 6.04 | 5.76 | 44.67M |
| October 28, 2025 | 5.8 | 5.79 | 5.79 | 5.82 | 5.67 | 20.48M |
| October 27, 2025 | 5.72 | 5.69 | 5.69 | 5.78 | 5.67 | 16.8M |
| October 24, 2025 | 5.8 | 5.72 | 5.72 | 5.85 | 5.71 | 20.62M |
| October 23, 2025 | 5.84 | 5.83 | 5.83 | 5.92 | 5.73 | 24.78M |
| October 22, 2025 | 5.89 | 5.88 | 5.88 | 6.02 | 5.85 | 34.31M |
| October 21, 2025 | 5.78 | 5.91 | 5.91 | 5.94 | 5.69 | 38.05M |
| October 20, 2025 | 5.83 | 5.83 | 5.83 | 5.98 | 5.79 | 41.53M |
| October 17, 2025 | 5.83 | 5.89 | 5.89 | 6.1 | 5.73 | 69.51M |
| October 16, 2025 | 5.58 | 5.88 | 5.88 | 5.9 | 5.53 | 71.49M |
| October 15, 2025 | 5.48 | 5.54 | 5.54 | 5.59 | 5.4 | 23.01M |
| October 14, 2025 | 5.4 | 5.46 | 5.46 | 5.53 | 5.4 | 20.14M |
| October 13, 2025 | 5.26 | 5.39 | 5.39 | 5.41 | 5.18 | 16.45M |
| October 10, 2025 | 5.44 | 5.46 | 5.46 | 5.51 | 5.39 | 15.64M |
| October 09, 2025 | 5.49 | 5.46 | 5.46 | 5.5 | 5.38 | 20.45M |
| September 30, 2025 | 5.44 | 5.5 | 5.5 | 5.55 | 5.39 | 16.93M |
| September 29, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.27 | 18.61M |
| September 26, 2025 | 5.47 | 5.4 | 5.4 | 5.53 | 5.34 | 25.19M |
| September 25, 2025 | 5.57 | 5.51 | 5.51 | 5.61 | 5.5 | 17.05M |
| September 24, 2025 | 5.53 | 5.6 | 5.6 | 5.62 | 5.49 | 19.15M |
| September 23, 2025 | 5.74 | 5.57 | 5.57 | 5.75 | 5.47 | 24.09M |
| September 22, 2025 | 5.86 | 5.74 | 5.74 | 5.86 | 5.7 | 21.23M |
| September 19, 2025 | 5.97 | 5.88 | 5.88 | 6 | 5.85 | 28.84M |
| September 18, 2025 | 5.95 | 6.02 | 6.02 | 6.17 | 5.94 | 46.63M |
| September 17, 2025 | 5.99 | 5.96 | 5.96 | 6.03 | 5.95 | 16.83M |
| September 16, 2025 | 5.96 | 6.02 | 6.02 | 6.04 | 5.9 | 25.43M |
| September 15, 2025 | 5.97 | 5.94 | 5.94 | 5.99 | 5.91 | 19.92M |
| September 12, 2025 | 5.97 | 6 | 6 | 6.05 | 5.93 | 22.57M |
| September 11, 2025 | 5.97 | 5.97 | 5.97 | 5.98 | 5.87 | 17.07M |
| September 10, 2025 | 5.89 | 5.98 | 5.98 | 6 | 5.87 | 17.81M |
| September 09, 2025 | 6 | 5.92 | 5.92 | 6.02 | 5.88 | 20.64M |
| September 08, 2025 | 5.87 | 6.03 | 6.03 | 6.03 | 5.86 | 22.39M |
| September 05, 2025 | 5.85 | 5.91 | 5.91 | 5.92 | 5.75 | 24.21M |
| September 04, 2025 | 5.82 | 5.85 | 5.85 | 5.94 | 5.79 | 25.77M |
