8.84
+0.13(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.08 | 8.71 | 8.71 | 8.85 | 8.08 | 15.81M |
| December 03, 2025 | 8.72 | 8.68 | 8.68 | 8.95 | 8.59 | 25.53M |
| December 02, 2025 | 8.56 | 8.6 | 8.6 | 8.72 | 8.54 | 23.11M |
| December 01, 2025 | 8.18 | 8.62 | 8.62 | 8.9 | 8.12 | 44.27M |
| November 28, 2025 | 8.08 | 8.1 | 8.1 | 8.11 | 7.97 | 5.75M |
| November 27, 2025 | 8.02 | 8.06 | 8.06 | 8.1 | 7.98 | 5.49M |
| November 26, 2025 | 8.05 | 8.02 | 8.02 | 8.22 | 7.99 | 9.43M |
| November 25, 2025 | 8.01 | 8.07 | 8.07 | 8.14 | 7.94 | 8.07M |
| November 24, 2025 | 7.88 | 7.97 | 7.97 | 8.02 | 7.87 | 8.77M |
| November 21, 2025 | 8.04 | 7.79 | 7.79 | 8.07 | 7.73 | 11.67M |
| November 20, 2025 | 8.13 | 8.06 | 8.06 | 8.17 | 8.02 | 6.72M |
| November 19, 2025 | 8.24 | 8.11 | 8.11 | 8.28 | 8.05 | 9.96M |
| November 18, 2025 | 8.34 | 8.28 | 8.28 | 8.43 | 8.23 | 9.2M |
| November 17, 2025 | 8.33 | 8.36 | 8.36 | 8.4 | 8.26 | 7.56M |
| November 14, 2025 | 8.03 | 8.3 | 8.3 | 8.44 | 8.03 | 9.45M |
| November 13, 2025 | 8.28 | 8.33 | 8.33 | 8.34 | 8.2 | 9.49M |
| November 12, 2025 | 8.35 | 8.29 | 8.29 | 8.39 | 8.26 | 11.15M |
| November 11, 2025 | 8.26 | 8.35 | 8.35 | 8.45 | 8.17 | 18.82M |
| November 10, 2025 | 8.12 | 8.23 | 8.23 | 8.25 | 8.12 | 10.99M |
| November 07, 2025 | 8.03 | 8.11 | 8.11 | 8.12 | 8.03 | 8.35M |
| November 06, 2025 | 8.05 | 8.08 | 8.08 | 8.08 | 7.99 | 6.06M |
| November 05, 2025 | 8 | 8.05 | 8.05 | 8.06 | 7.99 | 6.81M |
| November 04, 2025 | 8.07 | 8.06 | 8.06 | 8.07 | 7.98 | 7.2M |
| November 03, 2025 | 8.11 | 8.09 | 8.09 | 8.18 | 8.04 | 10.29M |
| October 31, 2025 | 7.8 | 8.09 | 8.09 | 8.15 | 7.79 | 24.95M |
| October 30, 2025 | 7.89 | 7.79 | 7.79 | 7.9 | 7.78 | 6.64M |
| October 29, 2025 | 7.94 | 7.92 | 7.92 | 7.94 | 7.85 | 5.46M |
| October 28, 2025 | 7.85 | 7.94 | 7.94 | 7.95 | 7.83 | 7.12M |
| October 27, 2025 | 7.86 | 7.88 | 7.88 | 7.88 | 7.8 | 5.15M |
| October 24, 2025 | 7.88 | 7.86 | 7.86 | 7.88 | 7.82 | 4.87M |
| October 23, 2025 | 7.84 | 7.85 | 7.85 | 7.86 | 7.75 | 5.4M |
| October 22, 2025 | 7.81 | 7.86 | 7.86 | 7.91 | 7.78 | 7.27M |
| October 21, 2025 | 7.76 | 7.81 | 7.81 | 7.82 | 7.74 | 5.44M |
| October 20, 2025 | 7.7 | 7.77 | 7.77 | 7.77 | 7.68 | 3.99M |
| October 17, 2025 | 7.78 | 7.68 | 7.68 | 7.82 | 7.65 | 5.33M |
| October 16, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.76 | 4.52M |
| October 15, 2025 | 7.77 | 7.83 | 7.83 | 7.83 | 7.76 | 4.47M |
| October 14, 2025 | 7.77 | 7.77 | 7.77 | 7.82 | 7.74 | 7.32M |
| October 13, 2025 | 7.69 | 7.76 | 7.76 | 7.8 | 7.66 | 8.89M |
| October 10, 2025 | 7.87 | 7.91 | 7.91 | 7.93 | 7.84 | 7.06M |
| October 09, 2025 | 7.9 | 7.88 | 7.88 | 7.95 | 7.8 | 9.19M |
| September 30, 2025 | 7.87 | 7.93 | 7.93 | 8.08 | 7.85 | 16.45M |
| September 29, 2025 | 7.7 | 7.72 | 7.72 | 7.73 | 7.58 | 4.8M |
| September 26, 2025 | 7.68 | 7.72 | 7.72 | 7.72 | 7.58 | 4.99M |
| September 25, 2025 | 7.74 | 7.69 | 7.69 | 7.79 | 7.65 | 6.66M |
| September 24, 2025 | 7.6 | 7.68 | 7.68 | 7.69 | 7.58 | 5.7M |
| September 23, 2025 | 7.69 | 7.64 | 7.64 | 7.69 | 7.48 | 8.02M |
| September 22, 2025 | 7.79 | 7.7 | 7.7 | 7.81 | 7.64 | 7.39M |
| September 19, 2025 | 7.95 | 7.77 | 7.77 | 7.95 | 7.76 | 10.29M |
| September 18, 2025 | 7.91 | 7.94 | 7.94 | 8.07 | 7.84 | 13.9M |
| September 17, 2025 | 7.89 | 7.92 | 7.92 | 7.97 | 7.84 | 7.43M |
| September 16, 2025 | 7.85 | 7.89 | 7.89 | 7.89 | 7.82 | 6.18M |
| September 15, 2025 | 7.89 | 7.85 | 7.85 | 7.91 | 7.82 | 6.74M |
| September 12, 2025 | 7.95 | 7.88 | 7.88 | 7.96 | 7.87 | 7.08M |
| September 11, 2025 | 7.93 | 7.96 | 7.96 | 7.96 | 7.84 | 7.89M |
| September 10, 2025 | 7.92 | 7.93 | 7.93 | 7.95 | 7.86 | 5.46M |
| September 09, 2025 | 8 | 7.94 | 7.94 | 8.01 | 7.89 | 6.73M |
| September 08, 2025 | 7.88 | 8.01 | 8.01 | 8.02 | 7.86 | 10.6M |
| September 05, 2025 | 7.83 | 7.88 | 7.88 | 7.88 | 7.75 | 8.71M |
| September 04, 2025 | 7.77 | 7.81 | 7.81 | 7.87 | 7.72 | 9.96M |