7.91
-0.34(-4.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 8.24 | 7.91 | 7.91 | 8.28 | 7.9 | 19.15M |
| December 10, 2025 | 8.19 | 8.25 | 8.25 | 8.42 | 8.1 | 16.87M |
| December 09, 2025 | 8.19 | 8.19 | 8.19 | 8.32 | 8.15 | 7.4M |
| December 08, 2025 | 8.19 | 8.2 | 8.2 | 8.28 | 8.18 | 6.68M |
| December 05, 2025 | 8.09 | 8.18 | 8.18 | 8.19 | 8 | 7.71M |
| December 04, 2025 | 8.17 | 8.07 | 8.07 | 8.25 | 7.96 | 9.95M |
| December 03, 2025 | 8.28 | 8.11 | 8.11 | 8.35 | 8.07 | 10.05M |
| December 02, 2025 | 8.32 | 8.31 | 8.31 | 8.37 | 8.26 | 10.82M |
| December 01, 2025 | 8.34 | 8.37 | 8.37 | 8.63 | 8.27 | 16.59M |
| November 28, 2025 | 8.17 | 8.29 | 8.29 | 8.35 | 8.11 | 10.9M |
| November 27, 2025 | 8.16 | 8.15 | 8.15 | 8.26 | 8.13 | 6.93M |
| November 26, 2025 | 8.3 | 8.16 | 8.16 | 8.37 | 8.13 | 11.17M |
| November 25, 2025 | 8.16 | 8.34 | 8.34 | 8.47 | 8.15 | 15.12M |
| November 24, 2025 | 7.9 | 8.12 | 8.12 | 8.17 | 7.86 | 8.88M |
| November 21, 2025 | 8.04 | 7.88 | 7.88 | 8.17 | 7.85 | 10.94M |
| November 20, 2025 | 8.15 | 8.1 | 8.1 | 8.21 | 8.06 | 6.91M |
| November 19, 2025 | 8.27 | 8.14 | 8.14 | 8.3 | 8.12 | 8.32M |
| November 18, 2025 | 8.28 | 8.27 | 8.27 | 8.35 | 8.22 | 7.61M |
| November 17, 2025 | 8.11 | 8.33 | 8.33 | 8.35 | 8.1 | 11.79M |
| November 14, 2025 | 8.18 | 8.11 | 8.11 | 8.25 | 8.1 | 7.18M |
| November 13, 2025 | 8.19 | 8.22 | 8.22 | 8.24 | 8.12 | 7.1M |
| November 12, 2025 | 8.28 | 8.17 | 8.17 | 8.32 | 8.14 | 7.98M |
| November 11, 2025 | 8.35 | 8.28 | 8.28 | 8.36 | 8.26 | 6.93M |
| November 10, 2025 | 8.32 | 8.35 | 8.35 | 8.38 | 8.32 | 6.94M |
| November 07, 2025 | 8.46 | 8.32 | 8.32 | 8.47 | 8.31 | 9.27M |
| November 06, 2025 | 8.48 | 8.47 | 8.47 | 8.5 | 8.37 | 10.11M |
| November 05, 2025 | 8.4 | 8.5 | 8.5 | 8.5 | 8.34 | 10.46M |
| November 04, 2025 | 8.43 | 8.47 | 8.47 | 8.49 | 8.37 | 11.42M |
| November 03, 2025 | 8.35 | 8.45 | 8.45 | 8.45 | 8.31 | 15.39M |
| October 31, 2025 | 8.16 | 8.39 | 8.39 | 8.6 | 8.15 | 23.6M |
| October 30, 2025 | 8.25 | 8.16 | 8.16 | 8.27 | 8.12 | 12.26M |
| October 29, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.12 | 21.35M |
| October 28, 2025 | 8.12 | 8.11 | 8.11 | 8.27 | 8.05 | 8.96M |
| October 27, 2025 | 8.15 | 8.1 | 8.1 | 8.16 | 8.03 | 7.89M |
| October 24, 2025 | 8.15 | 8.09 | 8.09 | 8.18 | 8.08 | 6.44M |
| October 23, 2025 | 8.06 | 8.13 | 8.13 | 8.14 | 8 | 7.55M |
| October 22, 2025 | 8.07 | 8.1 | 8.1 | 8.19 | 8.07 | 11.21M |
| October 21, 2025 | 7.85 | 8.11 | 8.11 | 8.19 | 7.81 | 14.65M |
| October 20, 2025 | 7.75 | 7.86 | 7.86 | 7.87 | 7.73 | 8.3M |
| October 17, 2025 | 7.95 | 7.69 | 7.69 | 7.95 | 7.68 | 10.76M |
| October 16, 2025 | 8.06 | 7.92 | 7.92 | 8.07 | 7.86 | 11.2M |
| October 15, 2025 | 7.97 | 8.06 | 8.06 | 8.06 | 7.9 | 7.85M |
| October 14, 2025 | 8.11 | 7.99 | 7.99 | 8.19 | 7.92 | 12.85M |
| October 13, 2025 | 7.89 | 8.09 | 8.09 | 8.11 | 7.69 | 15.7M |
| October 10, 2025 | 8.24 | 8.23 | 8.23 | 8.31 | 8.2 | 12.88M |
| October 09, 2025 | 8.31 | 8.26 | 8.26 | 8.33 | 8.22 | 13.62M |
| September 30, 2025 | 8.38 | 8.3 | 8.3 | 8.43 | 8.29 | 11.87M |
| September 29, 2025 | 8.44 | 8.37 | 8.37 | 8.45 | 8.23 | 11.35M |
| September 26, 2025 | 8.6 | 8.42 | 8.42 | 8.61 | 8.42 | 13.62M |
| September 25, 2025 | 8.77 | 8.63 | 8.63 | 8.86 | 8.61 | 13.13M |
| September 24, 2025 | 8.66 | 8.78 | 8.78 | 8.8 | 8.52 | 12.9M |
| September 23, 2025 | 8.82 | 8.66 | 8.66 | 8.87 | 8.48 | 21.65M |
| September 22, 2025 | 8.96 | 8.88 | 8.88 | 9.03 | 8.81 | 17.87M |
| September 19, 2025 | 8.97 | 8.96 | 8.96 | 9.31 | 8.92 | 27.67M |
| September 18, 2025 | 9.36 | 9.32 | 9.32 | 9.64 | 9.19 | 51M |
| September 17, 2025 | 9.21 | 9.36 | 9.36 | 9.44 | 9.15 | 35.17M |
| September 16, 2025 | 8.94 | 9.22 | 9.22 | 9.24 | 8.92 | 29.26M |
| September 15, 2025 | 8.88 | 8.92 | 8.92 | 8.99 | 8.78 | 14.83M |
| September 12, 2025 | 8.97 | 8.89 | 8.89 | 9.04 | 8.87 | 16.6M |
| September 11, 2025 | 8.83 | 8.97 | 8.97 | 8.97 | 8.7 | 19.96M |