8.51
+0.03(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.38 | 8.51 | 8.51 | 8.56 | 8.26 | 90.3M |
| December 04, 2025 | 8.93 | 8.48 | 8.48 | 8.99 | 8.46 | 138.86M |
| December 03, 2025 | 9.5 | 9.13 | 9.13 | 9.86 | 8.99 | 152.24M |
| December 02, 2025 | 9.1 | 9.42 | 9.42 | 9.72 | 8.95 | 170.91M |
| December 01, 2025 | 9.53 | 9.15 | 9.15 | 9.6 | 9.11 | 158.63M |
| November 28, 2025 | 9.29 | 9.47 | 9.47 | 9.88 | 9.2 | 207.81M |
| November 27, 2025 | 9.2 | 8.98 | 8.98 | 9.38 | 8.98 | 179.68M |
| November 26, 2025 | 9.84 | 9.5 | 9.5 | 10.47 | 9.44 | 270.43M |
| November 25, 2025 | 9.4 | 10.14 | 10.14 | 10.8 | 9.39 | 329.54M |
| November 24, 2025 | 9.56 | 9.83 | 9.83 | 9.83 | 9 | 300.22M |
| November 21, 2025 | 7.96 | 8.94 | 8.94 | 8.94 | 7.89 | 139.77M |
| November 20, 2025 | 8.19 | 8.13 | 8.13 | 8.42 | 8.08 | 97.16M |
| November 19, 2025 | 8.16 | 8.17 | 8.17 | 8.35 | 8.05 | 138.25M |
| November 18, 2025 | 7.69 | 8.12 | 8.12 | 8.4 | 7.69 | 159.7M |
| November 17, 2025 | 7.31 | 7.73 | 7.73 | 7.88 | 7.3 | 88.08M |
| November 14, 2025 | 7.39 | 7.31 | 7.31 | 7.42 | 7.31 | 27.48M |
| November 13, 2025 | 7.8 | 7.42 | 7.42 | 7.8 | 7.28 | 29.72M |
| November 12, 2025 | 7.44 | 7.37 | 7.37 | 7.47 | 7.28 | 34.29M |
| November 11, 2025 | 7.54 | 7.43 | 7.43 | 7.57 | 7.39 | 45.32M |
| November 10, 2025 | 7.55 | 7.58 | 7.58 | 7.64 | 7.47 | 51.67M |
| November 07, 2025 | 7.8 | 7.54 | 7.54 | 7.81 | 7.53 | 62.25M |
| November 06, 2025 | 7.9 | 7.79 | 7.79 | 7.95 | 7.64 | 69.79M |
| November 05, 2025 | 7.78 | 7.99 | 7.99 | 8.1 | 7.74 | 80.09M |
| November 04, 2025 | 7.93 | 7.93 | 7.93 | 7.99 | 7.78 | 73.49M |
| November 03, 2025 | 7.87 | 8.06 | 8.06 | 8.25 | 7.74 | 117.99M |
| October 31, 2025 | 7.61 | 7.86 | 7.86 | 7.92 | 7.58 | 109.2M |
| October 30, 2025 | 7.61 | 7.68 | 7.68 | 7.78 | 7.46 | 94.22M |
| October 29, 2025 | 7.5 | 7.57 | 7.57 | 7.63 | 7.43 | 75.14M |
| October 28, 2025 | 7.3 | 7.45 | 7.45 | 7.72 | 7.23 | 89.82M |
| October 27, 2025 | 7.51 | 7.37 | 7.37 | 7.52 | 7.28 | 71.94M |
| October 24, 2025 | 7.61 | 7.57 | 7.57 | 7.72 | 7.45 | 90.19M |
| October 23, 2025 | 7.4 | 7.68 | 7.68 | 7.98 | 7.28 | 134.69M |
| October 22, 2025 | 7.33 | 7.26 | 7.26 | 7.36 | 7.23 | 69.62M |
| October 21, 2025 | 7.32 | 7.54 | 7.54 | 7.88 | 7.18 | 111.14M |
| October 20, 2025 | 7.38 | 7.32 | 7.32 | 7.53 | 7.27 | 86.88M |
| October 17, 2025 | 7.22 | 7.37 | 7.37 | 7.61 | 7.11 | 118.69M |
| October 16, 2025 | 7.33 | 7.18 | 7.18 | 7.33 | 7.15 | 103.55M |
| October 15, 2025 | 6.69 | 7.35 | 7.35 | 7.35 | 6.61 | 85.92M |
| October 14, 2025 | 6.85 | 6.68 | 6.68 | 6.88 | 6.67 | 35.47M |
| October 13, 2025 | 6.57 | 6.91 | 6.91 | 7.02 | 6.5 | 45.3M |
| October 10, 2025 | 6.77 | 6.71 | 6.71 | 6.79 | 6.68 | 15.99M |
| October 09, 2025 | 6.77 | 6.81 | 6.81 | 6.83 | 6.68 | 18.85M |
| September 30, 2025 | 6.78 | 6.73 | 6.73 | 6.86 | 6.7 | 16.55M |
| September 29, 2025 | 6.67 | 6.7 | 6.7 | 6.73 | 6.56 | 15.54M |
| September 26, 2025 | 6.85 | 6.68 | 6.68 | 6.87 | 6.68 | 20.05M |
| September 25, 2025 | 6.75 | 6.9 | 6.9 | 6.97 | 6.74 | 24.45M |
| September 24, 2025 | 6.57 | 6.79 | 6.79 | 6.81 | 6.53 | 21.73M |
| September 23, 2025 | 6.84 | 6.6 | 6.6 | 6.84 | 6.48 | 29.22M |
| September 22, 2025 | 6.83 | 6.87 | 6.87 | 6.92 | 6.8 | 17.03M |
| September 19, 2025 | 6.96 | 6.83 | 6.83 | 6.96 | 6.77 | 19.45M |
| September 18, 2025 | 7.04 | 6.85 | 6.85 | 7.07 | 6.8 | 29.98M |
| September 17, 2025 | 7.12 | 7.07 | 7.07 | 7.12 | 7.04 | 26.68M |
| September 16, 2025 | 7.05 | 7.18 | 7.18 | 7.19 | 7 | 43.01M |
| September 15, 2025 | 6.95 | 6.93 | 6.93 | 6.98 | 6.81 | 21.53M |
| September 12, 2025 | 6.96 | 6.99 | 6.99 | 7.15 | 6.95 | 27.87M |
| September 11, 2025 | 6.83 | 6.95 | 6.95 | 6.97 | 6.75 | 28.36M |
| September 10, 2025 | 6.76 | 6.81 | 6.81 | 6.86 | 6.75 | 15.95M |
| September 09, 2025 | 6.95 | 6.77 | 6.77 | 6.95 | 6.72 | 25.98M |
| September 08, 2025 | 6.85 | 6.95 | 6.95 | 6.97 | 6.82 | 21.44M |
| September 05, 2025 | 6.84 | 6.88 | 6.88 | 6.88 | 6.71 | 26.76M |