8.10
-0.1(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 8.43 | 8.1 | 8.1 | 8.55 | 8.09 | 26.08M |
| December 11, 2025 | 8.61 | 8.2 | 8.2 | 8.67 | 8.18 | 32.68M |
| December 10, 2025 | 8.63 | 8.68 | 8.68 | 9.2 | 8.59 | 36.09M |
| December 09, 2025 | 9.04 | 8.58 | 8.58 | 9.05 | 8.57 | 40.85M |
| December 08, 2025 | 9.34 | 9.12 | 9.12 | 9.41 | 9.03 | 48.07M |
| December 05, 2025 | 9.04 | 9.39 | 9.39 | 9.48 | 8.91 | 57.17M |
| December 04, 2025 | 9.37 | 9.01 | 9.01 | 9.65 | 8.95 | 59.01M |
| December 03, 2025 | 9.11 | 9.17 | 9.17 | 9.58 | 8.78 | 69.17M |
| December 02, 2025 | 8.98 | 8.83 | 8.83 | 9.26 | 8.75 | 78.16M |
| December 01, 2025 | 8.19 | 9.02 | 9.02 | 9.02 | 8.19 | 56.54M |
| November 28, 2025 | 8.14 | 8.2 | 8.2 | 8.3 | 7.92 | 63.93M |
| November 27, 2025 | 9.87 | 8.75 | 8.75 | 10.1 | 8.75 | 59.72M |
| November 26, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.3M |
| November 25, 2025 | 8.4 | 8.84 | 8.84 | 8.84 | 8.36 | 11.61M |
| November 24, 2025 | 7.65 | 8.04 | 8.04 | 8.04 | 7.44 | 17.43M |
| November 21, 2025 | 8.27 | 7.58 | 7.58 | 8.34 | 7.58 | 26.38M |
| November 20, 2025 | 8.3 | 8.4 | 8.4 | 8.66 | 8.26 | 25.52M |
| November 19, 2025 | 8.37 | 8.42 | 8.42 | 8.79 | 8.2 | 34.96M |
| November 18, 2025 | 8.65 | 8.37 | 8.37 | 8.68 | 8.3 | 14.22M |
| November 17, 2025 | 8.73 | 8.69 | 8.69 | 8.78 | 8.56 | 9.75M |
| November 14, 2025 | 8.39 | 8.68 | 8.68 | 8.82 | 8.39 | 12.79M |
| November 13, 2025 | 8.46 | 8.66 | 8.66 | 8.71 | 8.42 | 13.85M |
| November 12, 2025 | 8.54 | 8.4 | 8.4 | 8.58 | 8.28 | 13.1M |
| November 11, 2025 | 8.35 | 8.52 | 8.52 | 8.63 | 8.3 | 17.96M |
| November 10, 2025 | 8.4 | 8.33 | 8.33 | 8.56 | 8.3 | 13.25M |
| November 07, 2025 | 8.39 | 8.42 | 8.42 | 8.55 | 8.31 | 13.62M |
| November 06, 2025 | 8.2 | 8.42 | 8.42 | 8.47 | 8.12 | 16.8M |
| November 05, 2025 | 8.12 | 8.23 | 8.23 | 8.27 | 8.05 | 11.82M |
| November 04, 2025 | 8.11 | 8.18 | 8.18 | 8.21 | 8.06 | 10.95M |
| November 03, 2025 | 8.05 | 8.1 | 8.1 | 8.12 | 7.92 | 12.96M |
| October 31, 2025 | 7.97 | 8.02 | 8.02 | 8.09 | 7.94 | 9.53M |
| October 30, 2025 | 8.06 | 7.97 | 7.97 | 8.07 | 7.91 | 9.66M |
| October 29, 2025 | 7.95 | 8.06 | 8.06 | 8.07 | 7.75 | 12.33M |
| October 28, 2025 | 7.97 | 7.9 | 7.9 | 8.03 | 7.84 | 8.54M |
| October 27, 2025 | 7.89 | 7.95 | 7.95 | 8.04 | 7.82 | 13.4M |
| October 24, 2025 | 7.95 | 7.9 | 7.9 | 8.14 | 7.8 | 12.24M |
| October 23, 2025 | 7.73 | 7.92 | 7.92 | 7.93 | 7.64 | 13.53M |
| October 22, 2025 | 7.58 | 7.73 | 7.73 | 7.84 | 7.49 | 12.91M |
| October 21, 2025 | 7.67 | 7.67 | 7.67 | 7.69 | 7.56 | 9.62M |
| October 20, 2025 | 7.63 | 7.58 | 7.58 | 7.67 | 7.46 | 11.76M |
| October 17, 2025 | 7.87 | 7.59 | 7.59 | 7.98 | 7.56 | 14.26M |
| October 16, 2025 | 7.99 | 7.83 | 7.83 | 8.05 | 7.8 | 10.77M |
| October 15, 2025 | 8.08 | 8 | 8 | 8.19 | 7.93 | 13.62M |
| October 14, 2025 | 8.23 | 8.07 | 8.07 | 8.36 | 8.03 | 17.84M |
| October 13, 2025 | 7.71 | 8.1 | 8.1 | 8.15 | 7.6 | 17.64M |
| October 10, 2025 | 8.06 | 8 | 8 | 8.18 | 8 | 20.62M |
| October 09, 2025 | 8.01 | 8.1 | 8.1 | 8.1 | 7.89 | 26.46M |
| September 30, 2025 | 7.65 | 7.89 | 7.89 | 8.08 | 7.62 | 29.81M |
| September 29, 2025 | 7.35 | 7.55 | 7.55 | 7.56 | 7.19 | 15.45M |
| September 26, 2025 | 7.15 | 7.27 | 7.27 | 7.38 | 7.13 | 10.85M |
| September 25, 2025 | 7.33 | 7.19 | 7.19 | 7.39 | 7.16 | 9.82M |
| September 24, 2025 | 7.17 | 7.23 | 7.23 | 7.25 | 7.08 | 9.11M |
| September 23, 2025 | 7.33 | 7.17 | 7.17 | 7.43 | 6.94 | 13.01M |
| September 22, 2025 | 7.53 | 7.34 | 7.34 | 7.56 | 7.26 | 10.28M |
| September 19, 2025 | 7.95 | 7.47 | 7.47 | 7.95 | 7.35 | 12.14M |
| September 18, 2025 | 7.9 | 7.54 | 7.54 | 7.92 | 7.45 | 22.73M |
| September 17, 2025 | 8.03 | 7.98 | 7.98 | 8.05 | 7.8 | 16.61M |
| September 16, 2025 | 8.23 | 7.98 | 7.98 | 8.25 | 7.85 | 22.37M |
| September 15, 2025 | 8.2 | 8.09 | 8.09 | 8.33 | 8.07 | 25.88M |
| September 12, 2025 | 7.95 | 8.24 | 8.24 | 8.54 | 7.84 | 42.92M |