8.01
+0.21(+2.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.16 | 7.8 | 7.8 | 7.8 | 7.16 | 242.61M |
| December 03, 2025 | 7.21 | 7.09 | 7.09 | 7.21 | 7.08 | 33.67M |
| December 02, 2025 | 7.33 | 7.22 | 7.22 | 7.33 | 7.21 | 29.42M |
| December 01, 2025 | 7.22 | 7.34 | 7.34 | 7.38 | 7.19 | 48.9M |
| November 28, 2025 | 7.16 | 7.24 | 7.24 | 7.24 | 7.11 | 35.56M |
| November 27, 2025 | 7.19 | 7.17 | 7.17 | 7.26 | 7.16 | 27.55M |
| November 26, 2025 | 7.24 | 7.22 | 7.22 | 7.34 | 7.18 | 36.4M |
| November 25, 2025 | 7.18 | 7.24 | 7.24 | 7.28 | 7.13 | 39.2M |
| November 24, 2025 | 7.09 | 7.19 | 7.19 | 7.35 | 7.01 | 52.43M |
| November 21, 2025 | 7.19 | 7.07 | 7.07 | 7.27 | 7.01 | 50.01M |
| November 20, 2025 | 7.41 | 7.24 | 7.24 | 7.41 | 7.24 | 43.13M |
| November 19, 2025 | 7.37 | 7.47 | 7.47 | 7.58 | 7.16 | 84.43M |
| November 18, 2025 | 7.48 | 7.37 | 7.37 | 7.48 | 7.35 | 52.4M |
| November 17, 2025 | 7.55 | 7.49 | 7.49 | 7.57 | 7.45 | 42.09M |
| November 14, 2025 | 7.76 | 7.54 | 7.54 | 7.76 | 7.54 | 52.68M |
| November 13, 2025 | 7.67 | 7.65 | 7.65 | 7.7 | 7.6 | 44.19M |
| November 12, 2025 | 7.8 | 7.67 | 7.67 | 7.8 | 7.65 | 54.32M |
| November 11, 2025 | 7.73 | 7.8 | 7.8 | 7.85 | 7.72 | 67.95M |
| November 10, 2025 | 7.74 | 7.71 | 7.71 | 7.75 | 7.68 | 44.35M |
| November 07, 2025 | 7.76 | 7.75 | 7.75 | 7.88 | 7.72 | 46.04M |
| November 06, 2025 | 7.75 | 7.75 | 7.75 | 7.8 | 7.66 | 53.14M |
| November 05, 2025 | 7.67 | 7.75 | 7.75 | 7.77 | 7.65 | 37.56M |
| November 04, 2025 | 7.78 | 7.74 | 7.74 | 7.85 | 7.71 | 40.36M |
| November 03, 2025 | 7.77 | 7.82 | 7.82 | 7.85 | 7.75 | 40.35M |
| October 31, 2025 | 7.62 | 7.78 | 7.78 | 7.85 | 7.6 | 54.63M |
| October 30, 2025 | 7.9 | 7.78 | 7.78 | 7.93 | 7.78 | 58.6M |
| October 29, 2025 | 7.9 | 7.94 | 7.94 | 7.95 | 7.86 | 47.62M |
| October 28, 2025 | 8 | 7.94 | 7.94 | 8 | 7.89 | 60.18M |
| October 27, 2025 | 7.82 | 8.01 | 8.01 | 8.19 | 7.81 | 102.04M |
| October 24, 2025 | 7.79 | 7.8 | 7.8 | 7.84 | 7.79 | 43.46M |
| October 23, 2025 | 7.81 | 7.78 | 7.78 | 7.83 | 7.71 | 41.51M |
| October 22, 2025 | 7.74 | 7.87 | 7.87 | 7.98 | 7.72 | 66.45M |
| October 21, 2025 | 7.76 | 7.78 | 7.78 | 7.79 | 7.68 | 45.54M |
| October 20, 2025 | 7.78 | 7.72 | 7.72 | 7.83 | 7.7 | 41.05M |
| October 17, 2025 | 7.87 | 7.68 | 7.68 | 7.91 | 7.66 | 57.89M |
| October 16, 2025 | 7.95 | 7.88 | 7.88 | 8 | 7.86 | 61.02M |
| October 15, 2025 | 7.85 | 8.07 | 8.07 | 8.21 | 7.79 | 106.86M |
| October 14, 2025 | 8.01 | 7.85 | 7.85 | 8.07 | 7.84 | 73.94M |
| October 13, 2025 | 7.76 | 7.97 | 7.97 | 7.98 | 7.66 | 83.12M |
| October 10, 2025 | 8.36 | 8.17 | 8.17 | 8.38 | 8.16 | 88.18M |
| October 09, 2025 | 8.24 | 8.4 | 8.4 | 8.47 | 8.11 | 120M |
| September 30, 2025 | 8.33 | 8.23 | 8.23 | 8.38 | 8.18 | 85.16M |
| September 29, 2025 | 8.19 | 8.19 | 8.19 | 8.24 | 8.06 | 83.89M |
| September 26, 2025 | 8.43 | 8.2 | 8.2 | 8.43 | 8.2 | 111.41M |
| September 25, 2025 | 8.48 | 8.49 | 8.49 | 8.61 | 8.42 | 129.37M |
| September 24, 2025 | 8.33 | 8.47 | 8.47 | 8.53 | 8.17 | 128.26M |
| September 23, 2025 | 8.88 | 8.41 | 8.41 | 8.91 | 8.31 | 213.6M |
| September 22, 2025 | 8.95 | 8.83 | 8.83 | 9.04 | 8.74 | 185.06M |
| September 19, 2025 | 9.24 | 8.9 | 8.9 | 9.41 | 8.9 | 397.19M |
| September 18, 2025 | 9.01 | 9.51 | 9.51 | 9.96 | 9.01 | 609.51M |
| September 17, 2025 | 9.05 | 9.05 | 9.05 | 9.2 | 8.96 | 233.34M |
| September 16, 2025 | 8.7 | 9.09 | 9.09 | 9.18 | 8.66 | 318.99M |
| September 15, 2025 | 8.76 | 8.72 | 8.72 | 9.01 | 8.65 | 167.4M |
| September 12, 2025 | 8.81 | 8.76 | 8.76 | 9 | 8.69 | 209.18M |
| September 11, 2025 | 8.75 | 8.81 | 8.81 | 8.84 | 8.51 | 170.8M |
| September 10, 2025 | 8.82 | 8.79 | 8.79 | 8.94 | 8.67 | 166.5M |
| September 09, 2025 | 9.09 | 8.87 | 8.87 | 9.13 | 8.86 | 233.27M |
| September 08, 2025 | 8.86 | 9.18 | 9.18 | 9.33 | 8.81 | 356.94M |
| September 05, 2025 | 8.58 | 8.95 | 8.95 | 9.05 | 8.51 | 323.76M |
| September 04, 2025 | 8.8 | 8.75 | 8.75 | 9.2 | 8.5 | 398.52M |