8.85
+0.3(+3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.87 | 8.55 | 8.55 | 8.62 | 6.87 | 245.95M |
| December 03, 2025 | 7.6 | 7.84 | 7.84 | 8.05 | 7.31 | 190.67M |
| December 02, 2025 | 7.22 | 7.42 | 7.42 | 7.82 | 7.22 | 168.68M |
| December 01, 2025 | 7.3 | 7.11 | 7.11 | 7.55 | 7.06 | 110.27M |
| November 28, 2025 | 6.87 | 7.12 | 7.12 | 7.15 | 6.81 | 76.41M |
| November 27, 2025 | 7.05 | 6.87 | 6.87 | 7.05 | 6.76 | 49.47M |
| November 26, 2025 | 6.97 | 6.95 | 6.95 | 7.13 | 6.9 | 58.64M |
| November 25, 2025 | 6.71 | 6.95 | 6.95 | 7.23 | 6.66 | 85.02M |
| November 24, 2025 | 6.7 | 6.6 | 6.6 | 6.75 | 6.35 | 62.32M |
| November 21, 2025 | 6.45 | 6.5 | 6.5 | 6.72 | 6.45 | 54.99M |
| November 20, 2025 | 6.8 | 6.53 | 6.53 | 6.88 | 6.48 | 72.4M |
| November 19, 2025 | 7.33 | 6.76 | 6.76 | 7.58 | 6.69 | 109.88M |
| November 18, 2025 | 7.08 | 7.25 | 7.25 | 7.39 | 7.01 | 70.31M |
| November 17, 2025 | 6.96 | 7.1 | 7.1 | 7.4 | 6.77 | 60.06M |
| November 14, 2025 | 6.96 | 7.07 | 7.07 | 7.09 | 6.78 | 32.32M |
| November 13, 2025 | 6.78 | 7.01 | 7.01 | 7.08 | 6.78 | 38.83M |
| November 12, 2025 | 7.07 | 6.98 | 6.98 | 7.19 | 6.87 | 48.99M |
| November 11, 2025 | 6.78 | 7.05 | 7.05 | 7.11 | 6.78 | 52.62M |
| November 10, 2025 | 6.87 | 7.01 | 7.01 | 7.25 | 6.86 | 92.73M |
| November 07, 2025 | 6.78 | 6.75 | 6.75 | 6.9 | 6.73 | 44.09M |
| November 06, 2025 | 6.99 | 6.82 | 6.82 | 7.06 | 6.75 | 80.34M |
| November 05, 2025 | 6.89 | 7.01 | 7.01 | 7.09 | 6.83 | 97.57M |
| November 04, 2025 | 6.88 | 6.93 | 6.93 | 7.12 | 6.76 | 95.35M |
| November 03, 2025 | 7.01 | 6.82 | 6.82 | 7.1 | 6.75 | 129.97M |
| October 31, 2025 | 6.38 | 6.83 | 6.83 | 6.83 | 6.38 | 49.91M |
| October 30, 2025 | 6.24 | 6.21 | 6.21 | 6.36 | 6.14 | 36.64M |
| October 29, 2025 | 6.45 | 6.27 | 6.27 | 6.51 | 6.25 | 35.1M |
| October 28, 2025 | 6.24 | 6.43 | 6.43 | 6.54 | 6.22 | 37.95M |
| October 27, 2025 | 6.35 | 6.25 | 6.25 | 6.37 | 6.21 | 37.49M |
| October 24, 2025 | 6.12 | 6.21 | 6.21 | 6.26 | 6.06 | 29.7M |
| October 23, 2025 | 6.11 | 6.18 | 6.18 | 6.25 | 6.05 | 37.64M |
| October 22, 2025 | 6.24 | 6.14 | 6.14 | 6.38 | 6.1 | 40.84M |
| October 21, 2025 | 6.13 | 6.24 | 6.24 | 6.34 | 6.01 | 69.1M |
| October 20, 2025 | 5.67 | 6.13 | 6.13 | 6.13 | 5.67 | 58.6M |
| October 17, 2025 | 5.53 | 5.57 | 5.57 | 5.72 | 5.53 | 35.63M |
| October 16, 2025 | 5.44 | 5.52 | 5.52 | 5.63 | 5.36 | 44.27M |
| October 15, 2025 | 5.47 | 5.42 | 5.42 | 5.52 | 5.33 | 29.54M |
| October 14, 2025 | 5.6 | 5.39 | 5.39 | 5.63 | 5.36 | 40.34M |
| October 13, 2025 | 5.32 | 5.54 | 5.54 | 5.63 | 5.3 | 38.57M |
| October 10, 2025 | 5.76 | 5.6 | 5.6 | 5.81 | 5.52 | 60.79M |
| October 09, 2025 | 6.05 | 5.82 | 5.82 | 6.1 | 5.82 | 49.98M |
| September 30, 2025 | 6.48 | 6.47 | 6.47 | 6.59 | 6.41 | 44.63M |
| September 29, 2025 | 6.21 | 6.47 | 6.47 | 6.51 | 6.17 | 69.94M |
| September 26, 2025 | 6.74 | 6.42 | 6.42 | 6.98 | 6.42 | 106.61M |
| September 25, 2025 | 6.48 | 6.48 | 6.48 | 6.63 | 6.31 | 106.7M |
| September 24, 2025 | 6.01 | 6.57 | 6.57 | 6.57 | 5.97 | 44.04M |
| September 23, 2025 | 6.01 | 5.97 | 5.97 | 6.02 | 5.63 | 64.36M |
| September 22, 2025 | 6.5 | 6.04 | 6.04 | 6.5 | 5.91 | 100.64M |
| September 19, 2025 | 5.66 | 6.25 | 6.25 | 6.25 | 5.64 | 67.11M |
| September 18, 2025 | 5.8 | 5.68 | 5.68 | 5.83 | 5.62 | 33.18M |
| September 17, 2025 | 5.9 | 5.81 | 5.81 | 5.98 | 5.76 | 36.17M |
| September 16, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.7 | 43.35M |
| September 15, 2025 | 5.99 | 5.78 | 5.78 | 5.99 | 5.72 | 60.61M |
| September 12, 2025 | 5.9 | 5.99 | 5.99 | 6.02 | 5.85 | 47.04M |
| September 11, 2025 | 5.96 | 5.9 | 5.9 | 5.98 | 5.74 | 49.09M |
| September 10, 2025 | 5.69 | 5.96 | 5.96 | 6.05 | 5.67 | 85.48M |
| September 09, 2025 | 5.66 | 5.66 | 5.66 | 5.85 | 5.61 | 60.18M |
| September 08, 2025 | 5.39 | 5.69 | 5.69 | 5.7 | 5.39 | 65.6M |
| September 05, 2025 | 5.22 | 5.38 | 5.38 | 5.38 | 5.12 | 39.25M |
| September 04, 2025 | 5.26 | 5.16 | 5.16 | 5.27 | 5.06 | 35.69M |