8.22
-0.23(-2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.01 | 8.22 | 8.22 | 8.41 | 7.01 | 70.68M |
| December 03, 2025 | 8.21 | 8.45 | 8.45 | 8.65 | 8.1 | 134.57M |
| December 02, 2025 | 7.94 | 8.21 | 8.21 | 8.21 | 7.94 | 127.01M |
| December 01, 2025 | 7.33 | 7.46 | 7.46 | 7.51 | 7.25 | 31.3M |
| November 28, 2025 | 7.01 | 7.33 | 7.33 | 7.34 | 7 | 31.27M |
| November 27, 2025 | 6.81 | 6.97 | 6.97 | 7.04 | 6.75 | 20.36M |
| November 26, 2025 | 6.99 | 6.81 | 6.81 | 7 | 6.8 | 15.33M |
| November 25, 2025 | 7.02 | 6.95 | 6.95 | 7.08 | 6.92 | 13.14M |
| November 24, 2025 | 7.13 | 6.96 | 6.96 | 7.16 | 6.95 | 16.63M |
| November 21, 2025 | 7.28 | 7.09 | 7.09 | 7.37 | 7.04 | 27.72M |
| November 20, 2025 | 7.44 | 7.36 | 7.36 | 7.6 | 7.3 | 22.97M |
| November 19, 2025 | 7.33 | 7.49 | 7.49 | 7.55 | 7.32 | 27.63M |
| November 18, 2025 | 7.56 | 7.33 | 7.33 | 7.63 | 7.29 | 26.8M |
| November 17, 2025 | 7.28 | 7.56 | 7.56 | 7.74 | 7.21 | 51.17M |
| November 14, 2025 | 6.68 | 7.26 | 7.26 | 7.58 | 6.68 | 29.08M |
| November 13, 2025 | 7.24 | 7.31 | 7.31 | 7.36 | 7.17 | 19.22M |
| November 12, 2025 | 7.25 | 7.27 | 7.27 | 7.34 | 7.17 | 19.07M |
| November 11, 2025 | 7.29 | 7.24 | 7.24 | 7.34 | 7.17 | 28.78M |
| November 10, 2025 | 7.01 | 7.3 | 7.3 | 7.37 | 6.99 | 64.79M |
| November 07, 2025 | 6.68 | 6.78 | 6.78 | 6.9 | 6.65 | 25.97M |
| November 06, 2025 | 6.5 | 6.69 | 6.69 | 6.72 | 6.47 | 20.73M |
| November 05, 2025 | 6.52 | 6.5 | 6.5 | 6.57 | 6.46 | 15.79M |
| November 04, 2025 | 6.65 | 6.57 | 6.57 | 6.68 | 6.52 | 15.85M |
| November 03, 2025 | 6.71 | 6.66 | 6.66 | 6.73 | 6.61 | 13.48M |
| October 31, 2025 | 6.78 | 6.7 | 6.7 | 6.86 | 6.66 | 20.49M |
| October 30, 2025 | 6.86 | 6.83 | 6.83 | 6.89 | 6.7 | 16.5M |
| October 29, 2025 | 6.78 | 6.89 | 6.89 | 6.98 | 6.74 | 17.23M |
| October 28, 2025 | 6.88 | 6.8 | 6.8 | 6.96 | 6.79 | 20.57M |
| October 27, 2025 | 6.79 | 6.88 | 6.88 | 6.92 | 6.7 | 23.29M |
| October 24, 2025 | 6.99 | 6.76 | 6.76 | 7.06 | 6.74 | 25.66M |
| October 23, 2025 | 6.66 | 6.99 | 6.99 | 7 | 6.66 | 39.27M |
| October 22, 2025 | 6.45 | 6.64 | 6.64 | 6.67 | 6.43 | 21.04M |
| October 21, 2025 | 6.42 | 6.46 | 6.46 | 6.5 | 6.39 | 11.43M |
| October 20, 2025 | 6.39 | 6.42 | 6.42 | 6.43 | 6.32 | 12.33M |
| October 17, 2025 | 6.54 | 6.36 | 6.36 | 6.6 | 6.35 | 15.08M |
| October 16, 2025 | 6.62 | 6.51 | 6.51 | 6.66 | 6.48 | 15.68M |
| October 15, 2025 | 6.57 | 6.62 | 6.62 | 6.66 | 6.51 | 17.85M |
| October 14, 2025 | 6.72 | 6.55 | 6.55 | 6.75 | 6.51 | 24.73M |
| October 13, 2025 | 6.68 | 6.71 | 6.71 | 6.82 | 6.64 | 30.92M |
| October 10, 2025 | 6.63 | 6.86 | 6.86 | 6.95 | 6.58 | 33.31M |
| October 09, 2025 | 6.57 | 6.66 | 6.66 | 6.7 | 6.43 | 27.2M |
| September 30, 2025 | 6.71 | 6.57 | 6.57 | 6.72 | 6.52 | 27.25M |
| September 29, 2025 | 6.76 | 6.73 | 6.73 | 6.89 | 6.62 | 47.98M |
| September 26, 2025 | 6.41 | 6.83 | 6.83 | 7.03 | 6.41 | 71.64M |
| September 25, 2025 | 6.46 | 6.39 | 6.39 | 6.49 | 6.37 | 9.1M |
| September 24, 2025 | 6.36 | 6.45 | 6.45 | 6.49 | 6.33 | 17.25M |
| September 23, 2025 | 6.41 | 6.41 | 6.41 | 6.46 | 6.25 | 16.04M |
| September 22, 2025 | 6.4 | 6.44 | 6.44 | 6.52 | 6.35 | 14.07M |
| September 19, 2025 | 6.33 | 6.42 | 6.42 | 6.45 | 6.3 | 12.35M |
| September 18, 2025 | 6.44 | 6.34 | 6.34 | 6.46 | 6.3 | 17.52M |
| September 17, 2025 | 6.49 | 6.46 | 6.46 | 6.52 | 6.42 | 9.87M |
| September 16, 2025 | 6.6 | 6.51 | 6.51 | 6.68 | 6.45 | 13.33M |
| September 15, 2025 | 6.66 | 6.6 | 6.6 | 6.71 | 6.55 | 13.33M |
| September 12, 2025 | 6.76 | 6.64 | 6.64 | 6.78 | 6.61 | 11.97M |
| September 11, 2025 | 6.61 | 6.74 | 6.74 | 6.75 | 6.58 | 24.32M |
| September 10, 2025 | 6.69 | 6.64 | 6.64 | 6.74 | 6.55 | 16.06M |
| September 09, 2025 | 6.68 | 6.71 | 6.71 | 6.78 | 6.66 | 21.24M |
| September 08, 2025 | 6.41 | 6.69 | 6.69 | 6.71 | 6.4 | 25.68M |
| September 05, 2025 | 6.36 | 6.41 | 6.41 | 6.42 | 6.3 | 14.46M |
| September 04, 2025 | 6.4 | 6.36 | 6.36 | 6.41 | 6.28 | 18.78M |