7.90
-0.07(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.08 | 7.97 | 7.97 | 8.15 | 7.91 | 8.1M |
| December 03, 2025 | 8.08 | 8.16 | 8.16 | 8.2 | 8.03 | 11.04M |
| December 02, 2025 | 8.02 | 8.08 | 8.08 | 8.14 | 7.97 | 6.65M |
| December 01, 2025 | 8.15 | 8.05 | 8.05 | 8.19 | 8.02 | 8.88M |
| November 28, 2025 | 8.08 | 8.15 | 8.15 | 8.17 | 7.94 | 7.75M |
| November 27, 2025 | 8.03 | 8.05 | 8.05 | 8.17 | 7.98 | 8.09M |
| November 26, 2025 | 8.1 | 7.97 | 7.97 | 8.23 | 7.95 | 6.78M |
| November 25, 2025 | 8.06 | 8.09 | 8.09 | 8.18 | 8.06 | 4.86M |
| November 24, 2025 | 7.99 | 8.06 | 8.06 | 8.11 | 7.97 | 8.13M |
| November 21, 2025 | 8.16 | 7.95 | 7.95 | 8.33 | 7.88 | 13.89M |
| November 20, 2025 | 8.26 | 8.29 | 8.29 | 8.54 | 8.23 | 12.82M |
| November 19, 2025 | 8.25 | 8.26 | 8.26 | 8.4 | 8.2 | 9.25M |
| November 18, 2025 | 8.28 | 8.25 | 8.25 | 8.35 | 8.21 | 7.46M |
| November 17, 2025 | 8.46 | 8.32 | 8.32 | 8.47 | 8.27 | 15.5M |
| November 14, 2025 | 8.51 | 8.52 | 8.52 | 8.65 | 8.19 | 10.72M |
| November 13, 2025 | 8.19 | 8.51 | 8.51 | 8.59 | 8.19 | 11.85M |
| November 12, 2025 | 8.54 | 8.47 | 8.47 | 8.6 | 8.46 | 9.5M |
| November 11, 2025 | 8.49 | 8.54 | 8.54 | 8.67 | 8.36 | 15.95M |
| November 10, 2025 | 8.51 | 8.48 | 8.48 | 8.52 | 8.4 | 18.68M |
| November 07, 2025 | 8.19 | 8.45 | 8.45 | 8.75 | 8.16 | 30.24M |
| November 06, 2025 | 8.17 | 8.19 | 8.19 | 8.24 | 8.12 | 7.11M |
| November 05, 2025 | 8.02 | 8.17 | 8.17 | 8.21 | 8.02 | 7.88M |
| November 04, 2025 | 8.09 | 8.08 | 8.08 | 8.1 | 8 | 5.65M |
| November 03, 2025 | 7.96 | 8.07 | 8.07 | 8.1 | 7.9 | 8.42M |
| October 31, 2025 | 7.75 | 7.97 | 7.97 | 7.99 | 7.71 | 9.56M |
| October 30, 2025 | 7.93 | 7.85 | 7.85 | 7.95 | 7.83 | 5.06M |
| October 29, 2025 | 8 | 7.94 | 7.94 | 8.03 | 7.91 | 4.26M |
| October 28, 2025 | 7.98 | 8.03 | 8.03 | 8.07 | 7.95 | 5.81M |
| October 27, 2025 | 7.95 | 7.99 | 7.99 | 8.01 | 7.9 | 5.4M |
| October 24, 2025 | 7.96 | 7.92 | 7.92 | 7.98 | 7.91 | 4.15M |
| October 23, 2025 | 7.91 | 7.97 | 7.97 | 7.98 | 7.85 | 4.79M |
| October 22, 2025 | 7.87 | 7.92 | 7.92 | 7.97 | 7.83 | 5.9M |
| October 21, 2025 | 7.79 | 7.89 | 7.89 | 7.89 | 7.76 | 6.27M |
| October 20, 2025 | 7.73 | 7.78 | 7.78 | 7.81 | 7.72 | 4.19M |
| October 17, 2025 | 7.8 | 7.67 | 7.67 | 7.81 | 7.67 | 6.32M |
| October 16, 2025 | 7.91 | 7.77 | 7.77 | 7.91 | 7.73 | 6.07M |
| October 15, 2025 | 7.89 | 7.91 | 7.91 | 7.92 | 7.82 | 5.67M |
| October 14, 2025 | 7.9 | 7.87 | 7.87 | 8.01 | 7.85 | 6.85M |
| October 13, 2025 | 7.78 | 7.91 | 7.91 | 7.94 | 7.6 | 8.76M |
| October 10, 2025 | 7.99 | 8.03 | 8.03 | 8.1 | 7.94 | 8.41M |
| October 09, 2025 | 7.9 | 8.01 | 8.01 | 8.07 | 7.83 | 8.78M |
| September 30, 2025 | 7.86 | 7.92 | 7.92 | 8.05 | 7.79 | 7.45M |
| September 29, 2025 | 7.76 | 7.85 | 7.85 | 7.88 | 7.64 | 5.93M |
| September 26, 2025 | 7.71 | 7.76 | 7.76 | 7.83 | 7.68 | 4.61M |
| September 25, 2025 | 8.22 | 7.76 | 7.76 | 8.22 | 7.75 | 6M |
| September 24, 2025 | 7.83 | 7.91 | 7.91 | 7.92 | 7.75 | 6.57M |
| September 23, 2025 | 7.87 | 7.82 | 7.82 | 7.91 | 7.61 | 10.43M |
| September 22, 2025 | 8.08 | 7.89 | 7.89 | 8.09 | 7.86 | 11.2M |
| September 19, 2025 | 8.22 | 8.1 | 8.1 | 8.24 | 8.06 | 13.44M |
| September 18, 2025 | 8.16 | 8.28 | 8.28 | 8.47 | 8.01 | 24.41M |
| September 17, 2025 | 8.19 | 8.16 | 8.16 | 8.22 | 8.13 | 7.09M |
| September 16, 2025 | 8.14 | 8.19 | 8.19 | 8.19 | 8.08 | 8.11M |
| September 15, 2025 | 8.13 | 8.14 | 8.14 | 8.18 | 8.1 | 5.95M |
| September 12, 2025 | 8.21 | 8.16 | 8.16 | 8.31 | 8.15 | 9.14M |
| September 11, 2025 | 8.25 | 8.21 | 8.21 | 8.25 | 8.1 | 8.23M |
| September 10, 2025 | 8.25 | 8.23 | 8.23 | 8.3 | 8.19 | 6.75M |
| September 09, 2025 | 8.33 | 8.25 | 8.25 | 8.34 | 8.18 | 9.49M |
| September 08, 2025 | 8.23 | 8.31 | 8.31 | 8.39 | 8.22 | 11.82M |
| September 05, 2025 | 8.12 | 8.23 | 8.23 | 8.26 | 8.01 | 14.09M |
| September 04, 2025 | 8 | 8.06 | 8.06 | 8.13 | 7.98 | 12.11M |