8.53
+0.09(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.55 | 8.44 | 8.44 | 8.81 | 8.42 | 15.35M |
| December 03, 2025 | 8.78 | 8.6 | 8.6 | 8.8 | 8.58 | 14.46M |
| December 02, 2025 | 8.55 | 8.84 | 8.84 | 8.85 | 8.45 | 24.11M |
| December 01, 2025 | 8.71 | 8.58 | 8.58 | 8.75 | 8.53 | 13.34M |
| November 28, 2025 | 8.55 | 8.74 | 8.74 | 8.78 | 8.55 | 16.11M |
| November 27, 2025 | 8.44 | 8.6 | 8.6 | 8.73 | 8.39 | 13.48M |
| November 26, 2025 | 8.55 | 8.45 | 8.45 | 8.63 | 8.39 | 10.03M |
| November 25, 2025 | 8.42 | 8.6 | 8.6 | 8.6 | 8.38 | 10.96M |
| November 24, 2025 | 8.3 | 8.38 | 8.38 | 8.46 | 8.28 | 11.67M |
| November 21, 2025 | 8.41 | 8.22 | 8.22 | 8.56 | 8.13 | 13.71M |
| November 20, 2025 | 8.41 | 8.5 | 8.5 | 8.6 | 8.31 | 9.74M |
| November 19, 2025 | 8.44 | 8.4 | 8.4 | 8.54 | 8.29 | 8.33M |
| November 18, 2025 | 8.56 | 8.48 | 8.48 | 8.62 | 8.45 | 10.32M |
| November 17, 2025 | 8.5 | 8.63 | 8.63 | 8.76 | 8.47 | 11.36M |
| November 14, 2025 | 8.54 | 8.54 | 8.54 | 8.64 | 8.48 | 10.83M |
| November 13, 2025 | 8.3 | 8.59 | 8.59 | 8.66 | 8.28 | 14.57M |
| November 12, 2025 | 8.46 | 8.35 | 8.35 | 8.48 | 8.29 | 11.07M |
| November 11, 2025 | 8.26 | 8.47 | 8.47 | 8.55 | 8.26 | 17.68M |
| November 10, 2025 | 8.28 | 8.26 | 8.26 | 8.34 | 8.22 | 8.03M |
| November 07, 2025 | 8.24 | 8.28 | 8.28 | 8.32 | 8.22 | 7.35M |
| November 06, 2025 | 8.29 | 8.26 | 8.26 | 8.33 | 8.17 | 9.48M |
| November 05, 2025 | 8.14 | 8.25 | 8.25 | 8.32 | 8.13 | 15.4M |
| November 04, 2025 | 7.9 | 8.19 | 8.19 | 8.4 | 7.9 | 20.13M |
| November 03, 2025 | 7.89 | 8.02 | 8.02 | 8.05 | 7.83 | 6.66M |
| October 31, 2025 | 7.9 | 7.88 | 7.88 | 7.93 | 7.78 | 5.78M |
| October 30, 2025 | 8.04 | 7.84 | 7.84 | 8.09 | 7.84 | 9.57M |
| October 29, 2025 | 8.18 | 8.09 | 8.09 | 8.2 | 8.03 | 7.08M |
| October 28, 2025 | 8.17 | 8.18 | 8.18 | 8.22 | 8.07 | 7.37M |
| October 27, 2025 | 8.09 | 8.14 | 8.14 | 8.15 | 8 | 8.45M |
| October 24, 2025 | 8.18 | 8.1 | 8.1 | 8.24 | 8.05 | 8.48M |
| October 23, 2025 | 7.88 | 8.07 | 8.07 | 8.08 | 7.83 | 8.59M |
| October 22, 2025 | 7.86 | 7.92 | 7.92 | 8 | 7.83 | 6.73M |
| October 21, 2025 | 7.73 | 7.86 | 7.86 | 7.88 | 7.71 | 6.01M |
| October 20, 2025 | 7.67 | 7.73 | 7.73 | 7.75 | 7.67 | 5.32M |
| October 17, 2025 | 7.92 | 7.63 | 7.63 | 7.96 | 7.62 | 8.71M |
| October 16, 2025 | 8.02 | 7.9 | 7.9 | 8.08 | 7.88 | 6.9M |
| October 15, 2025 | 7.9 | 8.06 | 8.06 | 8.06 | 7.83 | 6.51M |
| October 14, 2025 | 8.01 | 7.9 | 7.9 | 8.14 | 7.86 | 8.29M |
| October 13, 2025 | 7.93 | 8.02 | 8.02 | 8.04 | 7.68 | 9.01M |
| October 10, 2025 | 8.14 | 8.09 | 8.09 | 8.16 | 8.01 | 8.52M |
| October 09, 2025 | 7.9 | 8.16 | 8.16 | 8.17 | 7.9 | 13.26M |
| September 30, 2025 | 8.01 | 7.89 | 7.89 | 8.06 | 7.89 | 7.46M |
| September 29, 2025 | 7.84 | 8.02 | 8.02 | 8.06 | 7.74 | 9.68M |
| September 26, 2025 | 7.83 | 7.83 | 7.83 | 8.12 | 7.78 | 10.48M |
| September 25, 2025 | 8.05 | 7.85 | 7.85 | 8.16 | 7.84 | 10.21M |
| September 24, 2025 | 7.92 | 8.07 | 8.07 | 8.07 | 7.91 | 7.42M |
| September 23, 2025 | 8.08 | 7.98 | 7.98 | 8.14 | 7.73 | 10.9M |
| September 22, 2025 | 8.16 | 8.1 | 8.1 | 8.16 | 8 | 7.29M |
| September 19, 2025 | 8.28 | 8.14 | 8.14 | 8.32 | 8.09 | 10.41M |
| September 18, 2025 | 8.46 | 8.31 | 8.31 | 8.47 | 8.21 | 14.39M |
| September 17, 2025 | 8.43 | 8.45 | 8.45 | 8.5 | 8.4 | 10.05M |
| September 16, 2025 | 8.28 | 8.47 | 8.47 | 8.64 | 8.24 | 15.99M |
| September 15, 2025 | 8.3 | 8.27 | 8.27 | 8.4 | 8.24 | 10.33M |
| September 12, 2025 | 8.48 | 8.34 | 8.34 | 8.58 | 8.3 | 15M |
| September 11, 2025 | 8.39 | 8.47 | 8.47 | 8.48 | 8.31 | 14.02M |
| September 10, 2025 | 8.19 | 8.46 | 8.46 | 8.48 | 8.19 | 18.86M |
| September 09, 2025 | 8.34 | 8.24 | 8.24 | 8.37 | 8.19 | 10.84M |
| September 08, 2025 | 8.25 | 8.37 | 8.37 | 8.38 | 8.21 | 13.64M |
| September 05, 2025 | 8.01 | 8.25 | 8.25 | 8.25 | 7.91 | 11.63M |
| September 04, 2025 | 8 | 7.99 | 7.99 | 8.16 | 7.8 | 13.94M |