8.16
-0.08(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.27 | 8.24 | 8.24 | 8.31 | 8.23 | 24.94M |
| December 03, 2025 | 8.29 | 8.29 | 8.29 | 8.43 | 8.28 | 42.23M |
| December 02, 2025 | 8.32 | 8.31 | 8.31 | 8.36 | 8.27 | 24M |
| December 01, 2025 | 8.19 | 8.34 | 8.34 | 8.35 | 8.17 | 42.86M |
| November 28, 2025 | 8.27 | 8.2 | 8.2 | 8.28 | 8.18 | 24.23M |
| November 27, 2025 | 8.28 | 8.27 | 8.27 | 8.32 | 8.23 | 21.62M |
| November 26, 2025 | 8.23 | 8.3 | 8.3 | 8.35 | 8.22 | 49.54M |
| November 25, 2025 | 8.14 | 8.22 | 8.22 | 8.24 | 8.12 | 27.34M |
| November 24, 2025 | 8.12 | 8.14 | 8.14 | 8.22 | 8.07 | 39.97M |
| November 21, 2025 | 8.23 | 8.12 | 8.12 | 8.29 | 8.11 | 37.96M |
| November 20, 2025 | 8.14 | 8.24 | 8.24 | 8.33 | 8.13 | 43.53M |
| November 19, 2025 | 8.11 | 8.14 | 8.14 | 8.19 | 8.1 | 24.81M |
| November 18, 2025 | 8.14 | 8.12 | 8.12 | 8.17 | 8.07 | 29.02M |
| November 17, 2025 | 8.25 | 8.12 | 8.12 | 8.26 | 8.1 | 44.13M |
| November 14, 2025 | 8.46 | 8.46 | 8.25 | 8.53 | 8.44 | 36.2M |
| November 13, 2025 | 8.48 | 8.47 | 8.26 | 8.49 | 8.37 | 41.68M |
| November 12, 2025 | 8.41 | 8.48 | 8.48 | 8.53 | 8.41 | 34.25M |
| November 11, 2025 | 8.46 | 8.47 | 8.47 | 8.48 | 8.43 | 36.42M |
| November 10, 2025 | 8.36 | 8.44 | 8.44 | 8.46 | 8.34 | 31.27M |
| November 07, 2025 | 8.41 | 8.33 | 8.33 | 8.48 | 8.32 | 37.34M |
| November 06, 2025 | 8.38 | 8.42 | 8.42 | 8.45 | 8.31 | 44.15M |
| November 05, 2025 | 8.45 | 8.38 | 8.38 | 8.48 | 8.37 | 39.81M |
| November 04, 2025 | 8.33 | 8.45 | 8.45 | 8.48 | 8.31 | 57.38M |
| November 03, 2025 | 8.26 | 8.33 | 8.33 | 8.38 | 8.21 | 52.26M |
| October 31, 2025 | 8.31 | 8.27 | 8.27 | 8.33 | 8.16 | 75.09M |
| October 30, 2025 | 8.17 | 8.13 | 8.13 | 8.22 | 8.12 | 37.65M |
| October 29, 2025 | 8.27 | 8.17 | 8.17 | 8.29 | 8.12 | 46.16M |
| October 28, 2025 | 8.34 | 8.28 | 8.28 | 8.37 | 8.26 | 38.06M |
| October 27, 2025 | 8.39 | 8.32 | 8.32 | 8.46 | 8.31 | 56.1M |
| October 24, 2025 | 8.5 | 8.41 | 8.41 | 8.51 | 8.4 | 28.98M |
| October 23, 2025 | 8.5 | 8.5 | 8.5 | 8.56 | 8.43 | 36.21M |
| October 22, 2025 | 8.46 | 8.5 | 8.5 | 8.54 | 8.43 | 29.4M |
| October 21, 2025 | 8.46 | 8.46 | 8.46 | 8.55 | 8.41 | 37.12M |
| October 20, 2025 | 8.53 | 8.47 | 8.47 | 8.53 | 8.35 | 38.79M |
| October 17, 2025 | 8.58 | 8.55 | 8.55 | 8.63 | 8.52 | 39.09M |
| October 16, 2025 | 8.48 | 8.61 | 8.61 | 8.65 | 8.47 | 43.7M |
| October 15, 2025 | 8.53 | 8.45 | 8.45 | 8.6 | 8.44 | 61.16M |
| October 14, 2025 | 8.35 | 8.57 | 8.57 | 8.59 | 8.31 | 74.07M |
| October 13, 2025 | 8.19 | 8.38 | 8.38 | 8.42 | 8.16 | 64.34M |
| October 10, 2025 | 8.07 | 8.25 | 8.25 | 8.25 | 8.07 | 56.02M |
| October 09, 2025 | 8.15 | 8.07 | 8.07 | 8.16 | 8.03 | 51.21M |
| September 30, 2025 | 8.3 | 8.16 | 8.16 | 8.32 | 8.11 | 53.25M |
| September 29, 2025 | 8.26 | 8.32 | 8.32 | 8.36 | 8.19 | 53.57M |
| September 26, 2025 | 8.22 | 8.28 | 8.28 | 8.3 | 8.1 | 44.99M |
| September 25, 2025 | 8.2 | 8.22 | 8.22 | 8.23 | 8.11 | 36.57M |
| September 24, 2025 | 8.18 | 8.24 | 8.24 | 8.3 | 8.16 | 43.94M |
| September 23, 2025 | 7.97 | 8.23 | 8.23 | 8.27 | 7.92 | 77.87M |
| September 22, 2025 | 8.11 | 8.01 | 8.01 | 8.13 | 7.99 | 38.94M |
| September 19, 2025 | 8 | 8.15 | 8.15 | 8.18 | 7.92 | 55.43M |
| September 18, 2025 | 8.1 | 7.99 | 7.99 | 8.1 | 7.99 | 52.23M |
| September 17, 2025 | 8.08 | 8.11 | 8.11 | 8.12 | 8.05 | 36.31M |
| September 16, 2025 | 8.11 | 8.07 | 8.07 | 8.13 | 8.05 | 26.09M |
| September 15, 2025 | 8.23 | 8.1 | 8.1 | 8.23 | 8.06 | 44.28M |
| September 12, 2025 | 8.33 | 8.23 | 8.23 | 8.38 | 8.21 | 37.31M |
| September 11, 2025 | 8.3 | 8.36 | 8.36 | 8.38 | 8.26 | 49.2M |
| September 10, 2025 | 8.28 | 8.3 | 8.3 | 8.31 | 8.2 | 27.11M |
| September 09, 2025 | 8.13 | 8.3 | 8.3 | 8.3 | 8.12 | 43.89M |
| September 08, 2025 | 8.04 | 8.14 | 8.14 | 8.27 | 8.04 | 67.67M |
| September 05, 2025 | 8.08 | 8.03 | 8.03 | 8.09 | 7.99 | 31.59M |
| September 04, 2025 | 8.07 | 8.09 | 8.09 | 8.13 | 7.88 | 48.21M |