8.70
+0.3(+3.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.55 | 8.4 | 8.4 | 8.57 | 8.38 | 25.77M |
| December 03, 2025 | 8.62 | 8.46 | 8.46 | 8.65 | 8.33 | 39.35M |
| December 02, 2025 | 8.55 | 8.43 | 8.43 | 8.57 | 8.36 | 26.91M |
| December 01, 2025 | 8.61 | 8.58 | 8.58 | 8.73 | 8.54 | 29.55M |
| November 28, 2025 | 8.55 | 8.61 | 8.61 | 8.66 | 8.49 | 29.08M |
| November 27, 2025 | 8.6 | 8.57 | 8.57 | 8.76 | 8.53 | 34.86M |
| November 26, 2025 | 8.55 | 8.55 | 8.55 | 8.69 | 8.52 | 35.52M |
| November 25, 2025 | 8.45 | 8.61 | 8.61 | 8.72 | 8.35 | 62.31M |
| November 24, 2025 | 8.24 | 8.37 | 8.37 | 8.47 | 8.14 | 40.4M |
| November 21, 2025 | 8.29 | 8.2 | 8.2 | 8.45 | 8.11 | 40.32M |
| November 20, 2025 | 8.34 | 8.36 | 8.36 | 8.55 | 8.29 | 32.26M |
| November 19, 2025 | 8.5 | 8.3 | 8.3 | 8.5 | 8.22 | 35.18M |
| November 18, 2025 | 8.41 | 8.47 | 8.47 | 8.52 | 8.35 | 39.99M |
| November 17, 2025 | 8.3 | 8.48 | 8.48 | 8.61 | 8.21 | 56.91M |
| November 14, 2025 | 8.4 | 8.31 | 8.31 | 8.45 | 8.31 | 24.58M |
| November 13, 2025 | 8.38 | 8.4 | 8.4 | 8.44 | 8.33 | 28.6M |
| November 12, 2025 | 8.51 | 8.38 | 8.38 | 8.54 | 8.3 | 30.82M |
| November 11, 2025 | 8.61 | 8.53 | 8.53 | 8.65 | 8.46 | 35.39M |
| November 10, 2025 | 8.56 | 8.62 | 8.62 | 8.72 | 8.54 | 32.86M |
| November 07, 2025 | 8.7 | 8.57 | 8.57 | 8.72 | 8.54 | 38.66M |
| November 06, 2025 | 8.86 | 8.73 | 8.73 | 8.9 | 8.65 | 37.84M |
| November 05, 2025 | 8.73 | 8.87 | 8.87 | 8.94 | 8.65 | 44.85M |
| November 04, 2025 | 9.03 | 8.94 | 8.94 | 9.06 | 8.85 | 46.08M |
| November 03, 2025 | 8.84 | 9.11 | 9.11 | 9.13 | 8.84 | 71.95M |
| October 31, 2025 | 8.7 | 8.92 | 8.92 | 9.04 | 8.7 | 62.38M |
| October 30, 2025 | 8.87 | 8.67 | 8.67 | 8.94 | 8.67 | 49.95M |
| October 29, 2025 | 8.92 | 8.95 | 8.95 | 8.99 | 8.71 | 59.34M |
| October 28, 2025 | 8.8 | 8.95 | 8.95 | 9.14 | 8.77 | 63.73M |
| October 27, 2025 | 8.95 | 8.84 | 8.84 | 9.31 | 8.81 | 100.87M |
| October 24, 2025 | 8.62 | 8.73 | 8.73 | 8.84 | 8.6 | 57.57M |
| October 23, 2025 | 8.66 | 8.66 | 8.66 | 8.7 | 8.48 | 75.32M |
| October 22, 2025 | 8.6 | 8.56 | 8.56 | 8.84 | 8.52 | 62.04M |
| October 21, 2025 | 8.81 | 8.62 | 8.62 | 8.89 | 8.58 | 113.03M |
| October 20, 2025 | 8.1 | 8.64 | 8.64 | 8.64 | 8.07 | 66.01M |
| October 17, 2025 | 8.16 | 7.85 | 7.85 | 8.2 | 7.83 | 38.12M |
| October 16, 2025 | 8.27 | 8.19 | 8.19 | 8.31 | 8.14 | 28.18M |
| October 15, 2025 | 8.31 | 8.3 | 8.3 | 8.4 | 8.22 | 33.45M |
| October 14, 2025 | 8.38 | 8.37 | 8.37 | 8.51 | 8.3 | 43.39M |
| October 13, 2025 | 8.2 | 8.33 | 8.33 | 8.43 | 8.17 | 46.12M |
| October 10, 2025 | 8.48 | 8.53 | 8.53 | 8.75 | 8.42 | 57.91M |
| October 09, 2025 | 8.66 | 8.46 | 8.46 | 8.66 | 8.38 | 51.94M |
| September 30, 2025 | 8.49 | 8.38 | 8.38 | 8.58 | 8.35 | 43.47M |
| September 29, 2025 | 8.13 | 8.48 | 8.48 | 8.56 | 8.06 | 66.1M |
| September 26, 2025 | 8.23 | 8.09 | 8.09 | 8.28 | 8.05 | 44.89M |
| September 25, 2025 | 8.26 | 8.27 | 8.27 | 8.35 | 8.23 | 50.26M |
| September 24, 2025 | 8.09 | 8.32 | 8.32 | 8.38 | 8.04 | 81.33M |
| September 23, 2025 | 8.18 | 8.1 | 8.1 | 8.32 | 7.91 | 80.71M |
| September 22, 2025 | 7.74 | 8.16 | 8.16 | 8.2 | 7.74 | 70.23M |
| September 19, 2025 | 7.74 | 7.86 | 7.86 | 7.94 | 7.74 | 40.42M |
| September 18, 2025 | 7.86 | 7.72 | 7.72 | 7.98 | 7.66 | 42.7M |
| September 17, 2025 | 7.83 | 7.87 | 7.87 | 7.95 | 7.74 | 34.91M |
| September 16, 2025 | 7.71 | 7.83 | 7.83 | 7.84 | 7.68 | 32.56M |
| September 15, 2025 | 7.72 | 7.68 | 7.68 | 7.77 | 7.64 | 21.56M |
| September 12, 2025 | 7.68 | 7.73 | 7.73 | 7.79 | 7.65 | 32.73M |
| September 11, 2025 | 7.66 | 7.67 | 7.67 | 7.68 | 7.48 | 31.05M |
| September 10, 2025 | 7.6 | 7.65 | 7.65 | 7.75 | 7.56 | 28.53M |
| September 09, 2025 | 7.7 | 7.56 | 7.56 | 7.7 | 7.52 | 23.94M |
| September 08, 2025 | 7.6 | 7.7 | 7.7 | 7.74 | 7.54 | 36.64M |
| September 05, 2025 | 7.94 | 7.56 | 7.56 | 7.94 | 7.35 | 28.85M |
| September 04, 2025 | 7.45 | 7.43 | 7.43 | 7.55 | 7.33 | 31.5M |