8.11
-0.15(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.22 | 8.11 | 8.11 | 8.31 | 8.07 | 18.18M |
| December 04, 2025 | 8.2 | 8.26 | 8.26 | 8.31 | 8.13 | 12.18M |
| December 03, 2025 | 8.26 | 8.25 | 8.25 | 8.35 | 8.18 | 10.55M |
| December 02, 2025 | 8.23 | 8.26 | 8.26 | 8.37 | 8.09 | 16.43M |
| December 01, 2025 | 7.9 | 8.23 | 8.23 | 8.4 | 7.8 | 29M |
| November 28, 2025 | 7.85 | 8.06 | 8.06 | 8.23 | 7.74 | 28.88M |
| November 27, 2025 | 7.89 | 7.79 | 7.79 | 7.97 | 7.77 | 7.84M |
| November 26, 2025 | 7.65 | 7.89 | 7.89 | 8.06 | 7.65 | 14.81M |
| November 25, 2025 | 7.57 | 7.64 | 7.64 | 7.74 | 7.53 | 6.99M |
| November 24, 2025 | 7.5 | 7.56 | 7.56 | 7.63 | 7.46 | 12.91M |
| November 21, 2025 | 7.77 | 7.49 | 7.49 | 7.82 | 7.44 | 12.71M |
| November 20, 2025 | 7.86 | 7.79 | 7.79 | 7.86 | 7.72 | 8.9M |
| November 19, 2025 | 7.89 | 7.82 | 7.82 | 7.98 | 7.76 | 7.11M |
| November 18, 2025 | 7.93 | 7.89 | 7.89 | 8.1 | 7.85 | 9.45M |
| November 17, 2025 | 7.99 | 7.97 | 7.97 | 8.08 | 7.77 | 12.97M |
| November 14, 2025 | 8.1 | 8.01 | 8.01 | 8.14 | 7.99 | 11.34M |
| November 13, 2025 | 8.21 | 8.09 | 8.09 | 8.21 | 8.06 | 10.45M |
| November 12, 2025 | 8.28 | 8.2 | 8.2 | 8.3 | 8.15 | 8.25M |
| November 11, 2025 | 8.32 | 8.3 | 8.3 | 8.38 | 8.25 | 8.35M |
| November 10, 2025 | 8.35 | 8.31 | 8.31 | 8.39 | 8.2 | 11.15M |
| November 07, 2025 | 8.28 | 8.3 | 8.3 | 8.35 | 8.22 | 7.29M |
| November 06, 2025 | 8.27 | 8.3 | 8.3 | 8.31 | 8.12 | 11.5M |
| November 05, 2025 | 8.01 | 8.2 | 8.2 | 8.3 | 7.97 | 14.14M |
| November 04, 2025 | 8.07 | 8.09 | 8.09 | 8.27 | 8.04 | 15.31M |
| November 03, 2025 | 8.28 | 8.13 | 8.13 | 8.35 | 8.09 | 12.11M |
| October 31, 2025 | 8.17 | 8.2 | 8.2 | 8.29 | 8.1 | 14.72M |
| October 30, 2025 | 8.31 | 8.17 | 8.17 | 8.6 | 8.15 | 18.96M |
| October 29, 2025 | 8.33 | 8.3 | 8.3 | 8.37 | 8.12 | 17.31M |
| October 28, 2025 | 8.6 | 8.37 | 8.37 | 8.73 | 8.3 | 30.53M |
| October 27, 2025 | 8.75 | 8.61 | 8.61 | 9.1 | 8.59 | 44.47M |
| October 24, 2025 | 8.3 | 8.7 | 8.7 | 8.83 | 8.29 | 31.91M |
| October 23, 2025 | 8.48 | 8.3 | 8.3 | 8.51 | 8.17 | 11.3M |
| October 22, 2025 | 8.36 | 8.48 | 8.48 | 8.65 | 8.3 | 22M |
| October 21, 2025 | 7.84 | 8.36 | 8.36 | 8.6 | 7.84 | 24.92M |
| October 20, 2025 | 7.92 | 7.87 | 7.87 | 7.98 | 7.72 | 12.35M |
| October 17, 2025 | 7.98 | 7.86 | 7.86 | 8.08 | 7.8 | 15.36M |
| October 16, 2025 | 8.24 | 8.03 | 8.03 | 8.28 | 7.91 | 17.19M |
| October 15, 2025 | 8.18 | 8.25 | 8.25 | 8.26 | 8.09 | 11.36M |
| October 14, 2025 | 8.36 | 8.17 | 8.17 | 8.37 | 8.12 | 16.79M |
| October 13, 2025 | 7.9 | 8.38 | 8.38 | 8.4 | 7.9 | 19.49M |
| October 10, 2025 | 8.09 | 8.23 | 8.23 | 8.3 | 7.97 | 24.48M |
| October 09, 2025 | 7.81 | 8.09 | 8.09 | 8.25 | 7.66 | 25.97M |
| September 30, 2025 | 7.72 | 7.72 | 7.72 | 8.03 | 7.68 | 20.05M |
| September 29, 2025 | 7.15 | 7.76 | 7.76 | 7.82 | 7.05 | 34.29M |
| September 26, 2025 | 7.29 | 7.17 | 7.17 | 7.32 | 7.15 | 14.17M |
| September 25, 2025 | 7.24 | 7.35 | 7.35 | 7.41 | 7.2 | 14.73M |
| September 24, 2025 | 7.17 | 7.3 | 7.3 | 7.3 | 7.14 | 13.22M |
| September 23, 2025 | 7.07 | 7.2 | 7.2 | 7.2 | 6.96 | 15.84M |
| September 22, 2025 | 7.17 | 7.09 | 7.09 | 7.19 | 6.99 | 9.07M |
| September 19, 2025 | 7.17 | 7.15 | 7.15 | 7.21 | 6.93 | 18.15M |
| September 18, 2025 | 6.99 | 7 | 7 | 7.05 | 6.87 | 13.99M |
| September 17, 2025 | 7.07 | 7.03 | 7.03 | 7.09 | 6.97 | 7.52M |
| September 16, 2025 | 6.98 | 7.07 | 7.07 | 7.12 | 6.92 | 13.49M |
| September 15, 2025 | 7.1 | 7.01 | 7.01 | 7.14 | 7 | 13.14M |
| September 12, 2025 | 7.17 | 7.12 | 7.12 | 7.19 | 7.09 | 9.6M |
| September 11, 2025 | 7.08 | 7.17 | 7.17 | 7.18 | 7 | 15.37M |
| September 10, 2025 | 7.17 | 7.1 | 7.1 | 7.24 | 7.02 | 11.4M |
| September 09, 2025 | 7.3 | 7.19 | 7.19 | 7.3 | 7.15 | 10.87M |
| September 08, 2025 | 7.15 | 7.31 | 7.31 | 7.32 | 7.02 | 16.44M |
| September 05, 2025 | 7.18 | 7.18 | 7.18 | 7.36 | 7.03 | 16.73M |