8.13
-0.77(-8.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.8 | 8.9 | 8.9 | 9.8 | 8.65 | 85.87M |
| December 03, 2025 | 9.24 | 9.61 | 9.61 | 9.9 | 9.1 | 96.31M |
| December 02, 2025 | 9.33 | 9.23 | 9.23 | 9.74 | 9.11 | 82.91M |
| December 01, 2025 | 8.72 | 9.67 | 9.67 | 9.98 | 8.65 | 110.93M |
| November 28, 2025 | 9.8 | 9.38 | 9.38 | 10.38 | 9.38 | 115.85M |
| November 27, 2025 | 9.73 | 10.42 | 10.42 | 10.42 | 9.7 | 116.89M |
| November 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 41.57M |
| November 25, 2025 | 8.1 | 8.61 | 8.61 | 8.61 | 7.85 | 35.75M |
| November 24, 2025 | 7.2 | 7.83 | 7.83 | 7.83 | 7.14 | 6.31M |
| November 21, 2025 | 7.5 | 7.12 | 7.12 | 7.58 | 7.08 | 12.65M |
| November 20, 2025 | 7.61 | 7.51 | 7.51 | 7.66 | 7.41 | 11.07M |
| November 19, 2025 | 7.74 | 7.6 | 7.6 | 7.75 | 7.52 | 12.29M |
| November 18, 2025 | 7.98 | 7.75 | 7.75 | 7.98 | 7.7 | 11.62M |
| November 17, 2025 | 8 | 7.96 | 7.96 | 8.04 | 7.8 | 12.11M |
| November 14, 2025 | 7.75 | 8 | 8 | 8.03 | 7.7 | 12.12M |
| November 13, 2025 | 7.36 | 7.78 | 7.78 | 7.8 | 7.36 | 12.65M |
| November 12, 2025 | 7.79 | 7.67 | 7.67 | 7.81 | 7.53 | 16.12M |
| November 11, 2025 | 7.4 | 7.59 | 7.59 | 7.62 | 7.33 | 12.88M |
| November 10, 2025 | 7.47 | 7.44 | 7.44 | 7.53 | 7.37 | 14.86M |
| November 07, 2025 | 7.36 | 7.45 | 7.45 | 7.5 | 7.31 | 13.06M |
| November 06, 2025 | 7.34 | 7.35 | 7.35 | 7.37 | 7.19 | 12.76M |
| November 05, 2025 | 7.21 | 7.34 | 7.34 | 7.36 | 7.18 | 14.71M |
| November 04, 2025 | 7.18 | 7.25 | 7.25 | 7.28 | 7.1 | 20.53M |
| November 03, 2025 | 7 | 7.22 | 7.22 | 7.23 | 6.93 | 26.02M |
| October 31, 2025 | 6.7 | 6.94 | 6.94 | 6.97 | 6.67 | 27.81M |
| October 30, 2025 | 6.79 | 6.67 | 6.67 | 6.87 | 6.66 | 17.43M |
| October 29, 2025 | 6.74 | 6.76 | 6.76 | 6.81 | 6.63 | 24.82M |
| October 28, 2025 | 6.78 | 6.71 | 6.71 | 6.79 | 6.67 | 27.7M |
| October 27, 2025 | 6.8 | 6.73 | 6.73 | 6.9 | 6.71 | 45.21M |
| October 24, 2025 | 7.12 | 6.98 | 6.98 | 7.28 | 6.98 | 68.62M |
| October 23, 2025 | 8.09 | 7.76 | 7.76 | 8.55 | 7.73 | 89.34M |
| October 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.05M |
| October 21, 2025 | 6.48 | 7.06 | 7.06 | 7.06 | 6.47 | 21.56M |
| October 20, 2025 | 6.37 | 6.42 | 6.42 | 6.43 | 6.26 | 6.2M |
| October 17, 2025 | 6.41 | 6.33 | 6.33 | 6.46 | 6.3 | 5.05M |
| October 16, 2025 | 6.41 | 6.37 | 6.37 | 6.46 | 6.33 | 3.92M |
| October 15, 2025 | 6.34 | 6.41 | 6.41 | 6.43 | 6.31 | 4.14M |
| October 14, 2025 | 6.34 | 6.31 | 6.31 | 6.4 | 6.3 | 4.07M |
| October 13, 2025 | 6.17 | 6.29 | 6.29 | 6.33 | 6.06 | 4.75M |
| October 10, 2025 | 6.21 | 6.35 | 6.35 | 6.39 | 6.17 | 4.58M |
| October 09, 2025 | 6.3 | 6.24 | 6.24 | 6.34 | 6.21 | 4.67M |
| September 30, 2025 | 6.33 | 6.29 | 6.29 | 6.34 | 6.24 | 2.94M |
| September 29, 2025 | 6.27 | 6.28 | 6.28 | 6.31 | 6.09 | 4.74M |
| September 26, 2025 | 6.23 | 6.25 | 6.25 | 6.3 | 6.14 | 4.58M |
| September 25, 2025 | 6.33 | 6.23 | 6.23 | 6.4 | 6.2 | 4.73M |
| September 24, 2025 | 6.19 | 6.31 | 6.31 | 6.32 | 6.16 | 4.18M |
| September 23, 2025 | 6.25 | 6.22 | 6.22 | 6.3 | 6.01 | 6.47M |
| September 22, 2025 | 6.35 | 6.27 | 6.27 | 6.4 | 6.2 | 4.63M |
| September 19, 2025 | 6.38 | 6.31 | 6.31 | 6.4 | 6.2 | 5.41M |
| September 18, 2025 | 6.57 | 6.38 | 6.38 | 6.58 | 6.31 | 6.94M |
| September 17, 2025 | 6.67 | 6.53 | 6.53 | 6.67 | 6.51 | 4.21M |
| September 16, 2025 | 6.64 | 6.63 | 6.63 | 6.65 | 6.52 | 4.54M |
| September 15, 2025 | 6.64 | 6.58 | 6.58 | 6.65 | 6.52 | 4.05M |
| September 12, 2025 | 6.71 | 6.62 | 6.62 | 6.71 | 6.6 | 3.94M |
| September 11, 2025 | 6.69 | 6.68 | 6.68 | 6.79 | 6.52 | 5.13M |
| September 10, 2025 | 6.78 | 6.68 | 6.68 | 6.79 | 6.62 | 4.63M |
| September 09, 2025 | 6.73 | 6.76 | 6.76 | 6.84 | 6.68 | 5.96M |
| September 08, 2025 | 6.59 | 6.75 | 6.75 | 6.75 | 6.59 | 5.46M |
| September 05, 2025 | 6.6 | 6.6 | 6.6 | 6.62 | 6.43 | 4.09M |
| September 04, 2025 | 6.51 | 6.56 | 6.56 | 6.67 | 6.45 | 5.9M |