8.65
+0.31(+3.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.83 | 8.34 | 8.34 | 8.4 | 7.83 | 24.23M |
| December 03, 2025 | 8.24 | 8.35 | 8.35 | 8.54 | 8.19 | 33.06M |
| December 02, 2025 | 8.23 | 8.29 | 8.29 | 8.36 | 7.99 | 31.81M |
| December 01, 2025 | 8.04 | 8.14 | 8.14 | 8.34 | 8.02 | 32.16M |
| November 28, 2025 | 7.83 | 8 | 8 | 8.1 | 7.8 | 25.03M |
| November 27, 2025 | 7.8 | 7.85 | 7.85 | 8.06 | 7.74 | 31.29M |
| November 26, 2025 | 7.76 | 7.78 | 7.78 | 7.9 | 7.7 | 22.03M |
| November 25, 2025 | 7.73 | 7.74 | 7.74 | 7.91 | 7.69 | 26.25M |
| November 24, 2025 | 7.64 | 7.69 | 7.69 | 7.76 | 7.55 | 18.53M |
| November 21, 2025 | 7.81 | 7.59 | 7.59 | 7.9 | 7.53 | 31.34M |
| November 20, 2025 | 8.04 | 7.93 | 7.93 | 8.07 | 7.87 | 20.38M |
| November 19, 2025 | 8.26 | 7.98 | 7.98 | 8.35 | 7.91 | 32.36M |
| November 18, 2025 | 8.46 | 8.32 | 8.32 | 8.54 | 8.24 | 28.73M |
| November 17, 2025 | 8.53 | 8.52 | 8.52 | 8.67 | 8.4 | 30.19M |
| November 14, 2025 | 8.63 | 8.58 | 8.58 | 8.86 | 8.52 | 34.65M |
| November 13, 2025 | 8.72 | 8.7 | 8.7 | 8.87 | 8.6 | 36.75M |
| November 12, 2025 | 8.94 | 8.71 | 8.71 | 9.06 | 8.59 | 54.69M |
| November 11, 2025 | 9.03 | 9.06 | 9.06 | 9.33 | 8.94 | 52.02M |
| November 10, 2025 | 9.05 | 8.94 | 8.94 | 9.09 | 8.75 | 55.01M |
| November 07, 2025 | 9.28 | 9.04 | 9.04 | 9.49 | 9.04 | 64.9M |
| November 06, 2025 | 9.47 | 9.27 | 9.27 | 9.76 | 9.25 | 98.86M |
| November 05, 2025 | 8.76 | 9.67 | 9.67 | 9.85 | 8.73 | 130.22M |
| November 04, 2025 | 8.6 | 8.95 | 8.95 | 9.57 | 8.55 | 94.38M |
| November 03, 2025 | 8.26 | 8.71 | 8.71 | 8.77 | 8.11 | 70.7M |
| October 31, 2025 | 7.93 | 8.28 | 8.28 | 8.32 | 7.93 | 55.88M |
| October 30, 2025 | 8.13 | 7.93 | 7.93 | 8.22 | 7.92 | 44.62M |
| October 29, 2025 | 8.11 | 8.2 | 8.2 | 8.28 | 7.95 | 43.91M |
| October 28, 2025 | 8.04 | 8.15 | 8.15 | 8.27 | 7.94 | 43.65M |
| October 27, 2025 | 7.86 | 8.13 | 8.13 | 8.25 | 7.81 | 62.61M |
| October 24, 2025 | 7.7 | 7.77 | 7.77 | 7.9 | 7.62 | 38.33M |
| October 23, 2025 | 7.73 | 7.65 | 7.65 | 7.76 | 7.52 | 35.47M |
| October 22, 2025 | 7.98 | 7.81 | 7.81 | 8 | 7.71 | 60.56M |
| October 21, 2025 | 7.38 | 8.12 | 8.12 | 8.12 | 7.28 | 56.71M |
| October 20, 2025 | 7.59 | 7.38 | 7.38 | 7.68 | 7.26 | 69.89M |
| October 17, 2025 | 8.83 | 7.62 | 7.62 | 8.83 | 7.6 | 108.75M |
| October 16, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| October 15, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| October 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| October 13, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| October 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| October 09, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| September 30, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| September 29, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 |
| September 26, 2025 | 7.8 | 8.03 | 8.03 | 8.2 | 7.79 | 57.94M |
| September 25, 2025 | 7.85 | 7.89 | 7.89 | 7.99 | 7.78 | 60.15M |
| September 24, 2025 | 7.52 | 7.87 | 7.87 | 8.04 | 7.44 | 93.85M |
| September 23, 2025 | 7.23 | 7.67 | 7.67 | 7.93 | 7.17 | 95.06M |
| September 22, 2025 | 7.12 | 7.21 | 7.21 | 7.22 | 7.08 | 17.67M |
| September 19, 2025 | 7.34 | 7.12 | 7.12 | 7.34 | 7.07 | 21.8M |
| September 18, 2025 | 7.43 | 7.22 | 7.22 | 7.5 | 7.15 | 40.78M |
| September 17, 2025 | 7.28 | 7.43 | 7.43 | 7.47 | 7.18 | 36.02M |
| September 16, 2025 | 7.27 | 7.33 | 7.33 | 7.33 | 7.16 | 31.05M |
| September 15, 2025 | 7.4 | 7.23 | 7.23 | 7.62 | 7.21 | 42.17M |
| September 12, 2025 | 7.34 | 7.2 | 7.2 | 7.37 | 7.19 | 33.05M |
| September 11, 2025 | 7.24 | 7.3 | 7.3 | 7.32 | 7.07 | 45.51M |
| September 10, 2025 | 7.36 | 7.26 | 7.26 | 7.46 | 7.19 | 57.26M |
| September 09, 2025 | 7.74 | 7.38 | 7.38 | 7.74 | 7.29 | 109.38M |
| September 08, 2025 | 7.36 | 7.81 | 7.81 | 7.81 | 7.33 | 51.03M |
| September 05, 2025 | 6.67 | 7.1 | 7.1 | 7.11 | 6.63 | 66.14M |
| September 04, 2025 | 6.43 | 6.67 | 6.67 | 7.07 | 6.43 | 58.11M |