8.06
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.03 | 8.06 | 8.06 | 8.09 | 7.93 | 48.4M |
| December 04, 2025 | 7.76 | 8.08 | 8.08 | 8.22 | 7.76 | 71.45M |
| December 03, 2025 | 8.01 | 7.93 | 7.93 | 8.07 | 7.9 | 36.32M |
| December 02, 2025 | 8.14 | 8.02 | 8.02 | 8.14 | 8 | 37.51M |
| December 01, 2025 | 7.95 | 8.15 | 8.15 | 8.16 | 7.93 | 63.42M |
| November 28, 2025 | 7.76 | 7.92 | 7.92 | 7.98 | 7.76 | 53.42M |
| November 27, 2025 | 7.86 | 7.78 | 7.78 | 7.92 | 7.76 | 53.4M |
| November 26, 2025 | 7.89 | 7.85 | 7.85 | 8.03 | 7.76 | 103.31M |
| November 25, 2025 | 8.12 | 8.18 | 8.18 | 8.27 | 8.12 | 43.18M |
| November 24, 2025 | 8.12 | 8.1 | 8.1 | 8.15 | 7.97 | 44.62M |
| November 21, 2025 | 8.44 | 8.03 | 8.03 | 8.52 | 8.03 | 79.02M |
| November 20, 2025 | 8.55 | 8.57 | 8.57 | 8.71 | 8.46 | 66.92M |
| November 19, 2025 | 8.59 | 8.45 | 8.45 | 8.64 | 8.37 | 54.08M |
| November 18, 2025 | 8.81 | 8.57 | 8.57 | 8.83 | 8.53 | 81.3M |
| November 17, 2025 | 8.95 | 8.85 | 8.85 | 8.97 | 8.78 | 79.43M |
| November 14, 2025 | 8.75 | 9 | 9 | 9.2 | 8.75 | 84.77M |
| November 13, 2025 | 9.14 | 9.05 | 9.05 | 9.17 | 8.95 | 96.02M |
| November 12, 2025 | 8.75 | 9.13 | 9.13 | 9.36 | 8.75 | 119.17M |
| November 11, 2025 | 8.75 | 9.35 | 9.35 | 9.42 | 8.75 | 186.75M |
| November 10, 2025 | 9.08 | 9.01 | 9.01 | 9.14 | 8.92 | 114.02M |
| November 07, 2025 | 8.75 | 9.06 | 9.06 | 9.17 | 8.71 | 165.51M |
| November 06, 2025 | 8.69 | 8.79 | 8.79 | 8.88 | 8.66 | 82.46M |
| November 05, 2025 | 8.5 | 8.69 | 8.69 | 8.78 | 8.46 | 69.94M |
| November 04, 2025 | 8.78 | 8.67 | 8.67 | 8.82 | 8.59 | 71.1M |
| November 03, 2025 | 8.87 | 8.82 | 8.82 | 8.9 | 8.64 | 93.6M |
| October 31, 2025 | 8.94 | 8.87 | 8.87 | 9.04 | 8.81 | 119.26M |
| October 30, 2025 | 8.75 | 8.93 | 8.93 | 9.15 | 8.64 | 203.87M |
| October 29, 2025 | 8.54 | 8.8 | 8.8 | 8.84 | 8.49 | 186.13M |
| October 28, 2025 | 8.4 | 8.38 | 8.38 | 8.48 | 8.34 | 56.42M |
| October 27, 2025 | 8.5 | 8.43 | 8.43 | 8.55 | 8.38 | 77.77M |
| October 24, 2025 | 8.31 | 8.42 | 8.42 | 8.44 | 8.28 | 74.04M |
| October 23, 2025 | 8.33 | 8.28 | 8.28 | 8.33 | 8.15 | 61.06M |
| October 22, 2025 | 8.36 | 8.36 | 8.36 | 8.45 | 8.32 | 42.12M |
| October 21, 2025 | 8.36 | 8.43 | 8.43 | 8.45 | 8.34 | 52.41M |
| October 20, 2025 | 8.33 | 8.39 | 8.39 | 8.44 | 8.31 | 59.11M |
| October 17, 2025 | 8.65 | 8.23 | 8.23 | 8.68 | 8.22 | 92.79M |
| October 16, 2025 | 8.85 | 8.62 | 8.62 | 8.85 | 8.56 | 76.96M |
| October 15, 2025 | 8.72 | 8.87 | 8.87 | 8.9 | 8.57 | 90.11M |
| October 14, 2025 | 8.94 | 8.71 | 8.71 | 9.12 | 8.68 | 94.24M |
| October 13, 2025 | 8.6 | 8.92 | 8.92 | 8.95 | 8.6 | 105.85M |
| October 10, 2025 | 9.37 | 9.08 | 9.08 | 9.38 | 9.03 | 135.24M |
| October 09, 2025 | 9.3 | 9.46 | 9.46 | 9.53 | 9.3 | 118.95M |
| September 30, 2025 | 9.37 | 9.28 | 9.28 | 9.48 | 9.25 | 110.4M |
| September 29, 2025 | 9.39 | 9.32 | 9.32 | 9.4 | 9.19 | 136.11M |
| September 26, 2025 | 9.56 | 9.46 | 9.46 | 9.76 | 9.36 | 180.93M |
| September 25, 2025 | 9.95 | 9.61 | 9.61 | 10 | 9.57 | 209.23M |
| September 24, 2025 | 10.09 | 9.98 | 9.98 | 10.16 | 9.73 | 239.08M |
| September 23, 2025 | 9.85 | 10.27 | 10.27 | 10.43 | 9.64 | 361.04M |
| September 22, 2025 | 10.18 | 9.93 | 9.93 | 10.24 | 9.81 | 259.08M |
| September 19, 2025 | 10.71 | 10.05 | 10.05 | 10.92 | 10.04 | 401.31M |
| September 18, 2025 | 9.51 | 10.6 | 10.6 | 11.7 | 9.51 | 627.96M |
| September 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.63 | 94.55M |
| September 16, 2025 | 9.31 | 9.83 | 9.83 | 10.2 | 9.31 | 379.72M |
| September 15, 2025 | 9.59 | 9.4 | 9.4 | 9.77 | 9.28 | 263.92M |
| September 12, 2025 | 8.21 | 9.29 | 9.29 | 9.83 | 8.21 | 385.6M |
| September 11, 2025 | 9.05 | 9.44 | 9.44 | 9.51 | 8.87 | 356.91M |
| September 10, 2025 | 9.36 | 9.19 | 9.19 | 9.37 | 8.87 | 329.47M |
| September 09, 2025 | 9.42 | 9.28 | 9.28 | 9.87 | 9.24 | 462.56M |
| September 08, 2025 | 9.5 | 9.73 | 9.73 | 10 | 9.36 | 679.91M |
| September 05, 2025 | 8.21 | 9.09 | 9.09 | 9.09 | 8.21 | 317.61M |