8.02
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 8.11 | 8.04 | 8.04 | 8.17 | 8.02 | 12.64M |
| December 08, 2025 | 8.04 | 8.14 | 8.14 | 8.24 | 8.01 | 22.21M |
| December 05, 2025 | 7.84 | 8.04 | 8.04 | 8.07 | 7.79 | 21.07M |
| December 04, 2025 | 8.03 | 7.86 | 7.86 | 8.08 | 7.82 | 15.2M |
| December 03, 2025 | 8.09 | 7.9 | 7.9 | 8.11 | 7.87 | 22.29M |
| December 02, 2025 | 8.17 | 8.08 | 8.08 | 8.17 | 8.06 | 12.64M |
| December 01, 2025 | 8.13 | 8.17 | 8.17 | 8.2 | 8.1 | 14.58M |
| November 28, 2025 | 8.12 | 8.15 | 8.15 | 8.16 | 8.04 | 13.56M |
| November 27, 2025 | 8.17 | 8.11 | 8.11 | 8.23 | 8.09 | 12.54M |
| November 26, 2025 | 8.24 | 8.17 | 8.17 | 8.31 | 8.15 | 14.14M |
| November 25, 2025 | 8.22 | 8.24 | 8.24 | 8.31 | 8.18 | 15.97M |
| November 24, 2025 | 8.1 | 8.18 | 8.18 | 8.24 | 8.06 | 21.29M |
| November 21, 2025 | 8.2 | 8.04 | 8.04 | 8.34 | 8.04 | 25.36M |
| November 20, 2025 | 8.47 | 8.33 | 8.33 | 8.52 | 8.29 | 20.99M |
| November 19, 2025 | 8.68 | 8.44 | 8.44 | 8.74 | 8.42 | 25.45M |
| November 18, 2025 | 8.79 | 8.72 | 8.72 | 8.83 | 8.67 | 22.65M |
| November 17, 2025 | 8.77 | 8.84 | 8.84 | 8.86 | 8.67 | 28.29M |
| November 14, 2025 | 9 | 8.85 | 8.85 | 9.03 | 8.85 | 30.29M |
| November 13, 2025 | 9.05 | 9.04 | 9.04 | 9.08 | 8.9 | 42.8M |
| November 12, 2025 | 8.77 | 9.03 | 9.03 | 9.15 | 8.77 | 64.15M |
| November 11, 2025 | 8.81 | 8.91 | 8.91 | 8.92 | 8.79 | 29.69M |
| November 10, 2025 | 8.77 | 8.81 | 8.81 | 8.83 | 8.75 | 19.77M |
| November 07, 2025 | 8.77 | 8.79 | 8.79 | 9 | 8.74 | 30.68M |
| November 06, 2025 | 8.81 | 8.84 | 8.84 | 8.85 | 8.74 | 21.69M |
| November 05, 2025 | 8.72 | 8.8 | 8.8 | 8.83 | 8.68 | 21.52M |
| November 04, 2025 | 8.9 | 8.82 | 8.82 | 8.92 | 8.76 | 24.68M |
| November 03, 2025 | 8.91 | 8.96 | 8.96 | 9.01 | 8.83 | 24.55M |
| October 31, 2025 | 8.78 | 8.94 | 8.94 | 8.96 | 8.75 | 34.38M |
| October 30, 2025 | 8.9 | 8.81 | 8.81 | 8.98 | 8.77 | 36.23M |
| October 29, 2025 | 8.97 | 8.94 | 8.94 | 9.08 | 8.86 | 57.63M |
| October 28, 2025 | 8.8 | 8.74 | 8.74 | 8.83 | 8.7 | 25.74M |
| October 27, 2025 | 8.7 | 8.76 | 8.76 | 8.87 | 8.7 | 35.08M |
| October 24, 2025 | 8.63 | 8.63 | 8.63 | 8.71 | 8.6 | 19.71M |
| October 23, 2025 | 8.7 | 8.63 | 8.63 | 8.73 | 8.49 | 25.53M |
| October 22, 2025 | 8.72 | 8.73 | 8.73 | 8.81 | 8.66 | 19.78M |
| October 21, 2025 | 8.63 | 8.73 | 8.73 | 8.73 | 8.56 | 25.91M |
| October 20, 2025 | 8.61 | 8.63 | 8.63 | 8.78 | 8.5 | 26.68M |
| October 17, 2025 | 8.66 | 8.48 | 8.48 | 8.78 | 8.47 | 30.67M |
| October 16, 2025 | 8.84 | 8.64 | 8.64 | 8.84 | 8.61 | 24.7M |
| October 15, 2025 | 8.77 | 8.83 | 8.83 | 8.84 | 8.65 | 26.67M |
| October 14, 2025 | 8.74 | 8.76 | 8.76 | 9.01 | 8.72 | 43.5M |
| October 13, 2025 | 8.44 | 8.73 | 8.73 | 8.76 | 8.42 | 29.57M |
| October 10, 2025 | 8.99 | 8.89 | 8.89 | 9.03 | 8.86 | 27.99M |
| October 09, 2025 | 8.92 | 8.98 | 8.98 | 9.02 | 8.82 | 35.29M |
| September 30, 2025 | 8.91 | 8.86 | 8.86 | 8.95 | 8.85 | 27.72M |
| September 29, 2025 | 8.79 | 8.97 | 8.97 | 9.15 | 8.6 | 50.88M |
| September 26, 2025 | 9.14 | 8.94 | 8.94 | 9.3 | 8.9 | 56.35M |
| September 25, 2025 | 8.88 | 8.83 | 8.83 | 8.94 | 8.78 | 27.06M |
| September 24, 2025 | 8.75 | 8.88 | 8.88 | 8.88 | 8.67 | 32.15M |
| September 23, 2025 | 9.12 | 8.83 | 8.83 | 9.12 | 8.63 | 52.11M |
| September 22, 2025 | 9.24 | 9.11 | 9.11 | 9.27 | 9.03 | 36.65M |
| September 19, 2025 | 9.41 | 9.23 | 9.23 | 9.47 | 9.21 | 39.4M |
| September 18, 2025 | 9.8 | 9.52 | 9.52 | 9.8 | 9.45 | 64.36M |
| September 17, 2025 | 9.78 | 9.89 | 9.89 | 9.96 | 9.68 | 75.15M |
| September 16, 2025 | 9.5 | 9.62 | 9.62 | 9.63 | 9.4 | 39.37M |
| September 15, 2025 | 9.65 | 9.5 | 9.5 | 9.74 | 9.49 | 34.74M |
| September 12, 2025 | 9.77 | 9.56 | 9.56 | 9.78 | 9.55 | 46.07M |
| September 11, 2025 | 9.49 | 9.63 | 9.63 | 9.63 | 9.35 | 43.69M |
| September 10, 2025 | 9.49 | 9.49 | 9.49 | 9.69 | 9.42 | 32.78M |
| September 09, 2025 | 9.74 | 9.49 | 9.49 | 9.78 | 9.45 | 43.76M |