8.23
-0.25(-2.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.22 | 8.23 | 8.23 | 8.51 | 8.22 | 65.99M |
| December 03, 2025 | 8.22 | 8.48 | 8.48 | 8.92 | 8.22 | 85.28M |
| December 02, 2025 | 8.62 | 8.92 | 8.92 | 9.01 | 8.41 | 106.5M |
| December 01, 2025 | 8.65 | 8.81 | 8.81 | 9.18 | 8.64 | 127.01M |
| November 28, 2025 | 8.22 | 8.58 | 8.58 | 8.62 | 8.13 | 77.62M |
| November 27, 2025 | 8.22 | 8.28 | 8.28 | 8.41 | 8.17 | 60.67M |
| November 26, 2025 | 8.4 | 8.26 | 8.26 | 8.45 | 8.22 | 64.45M |
| November 25, 2025 | 8.26 | 8.52 | 8.52 | 8.56 | 8.16 | 67.61M |
| November 24, 2025 | 8.47 | 8.26 | 8.26 | 8.51 | 8.17 | 54.43M |
| November 21, 2025 | 8.65 | 8.31 | 8.31 | 8.8 | 8.29 | 88.28M |
| November 20, 2025 | 9.21 | 8.89 | 8.89 | 9.34 | 8.86 | 86.09M |
| November 19, 2025 | 9.41 | 9.2 | 9.2 | 9.6 | 9.05 | 90.59M |
| November 18, 2025 | 10.58 | 9.52 | 9.52 | 10.6 | 9.26 | 148.44M |
| November 17, 2025 | 11.7 | 11.17 | 11.17 | 11.95 | 10.77 | 152.99M |
| November 14, 2025 | 10.01 | 11.61 | 11.61 | 12.47 | 10.01 | 199.19M |
| November 13, 2025 | 10.05 | 10.92 | 10.92 | 11.48 | 9.8 | 178.35M |
| November 12, 2025 | 10.3 | 10.74 | 10.74 | 11.1 | 10.11 | 169.22M |
| November 11, 2025 | 10.7 | 10.53 | 10.53 | 11.11 | 10.36 | 157.05M |
| November 10, 2025 | 11.01 | 11.12 | 11.12 | 11.84 | 10.55 | 202.34M |
| November 07, 2025 | 10.01 | 11.38 | 11.38 | 11.92 | 9.9 | 218.63M |
| November 06, 2025 | 10.81 | 9.93 | 9.93 | 11.02 | 9.91 | 239.81M |
| November 05, 2025 | 8.2 | 9.2 | 9.2 | 9.2 | 8.04 | 173.8M |
| November 04, 2025 | 6.42 | 7.67 | 7.67 | 7.67 | 6.34 | 82.15M |
| November 03, 2025 | 6.42 | 6.39 | 6.39 | 6.51 | 6.3 | 39.09M |
| October 31, 2025 | 6.16 | 6.38 | 6.38 | 6.44 | 6.11 | 45.62M |
| October 30, 2025 | 6.25 | 6.13 | 6.13 | 6.27 | 6.11 | 30.96M |
| October 29, 2025 | 6.25 | 6.29 | 6.29 | 6.33 | 6.12 | 47.61M |
| October 28, 2025 | 6.05 | 6.38 | 6.38 | 6.42 | 6.02 | 68.69M |
| October 27, 2025 | 6.09 | 6.03 | 6.03 | 6.12 | 5.93 | 32.04M |
| October 24, 2025 | 6.26 | 6.06 | 6.06 | 6.3 | 6.04 | 49.68M |
| October 23, 2025 | 6.11 | 6.21 | 6.21 | 6.36 | 5.93 | 82.69M |
| October 22, 2025 | 5.8 | 5.76 | 5.76 | 5.82 | 5.67 | 20.47M |
| October 21, 2025 | 5.89 | 5.84 | 5.84 | 5.93 | 5.76 | 28.92M |
| October 20, 2025 | 5.96 | 5.88 | 5.88 | 6.06 | 5.79 | 40.13M |
| October 17, 2025 | 6.1 | 5.7 | 5.7 | 6.17 | 5.68 | 52.84M |
| October 16, 2025 | 6.15 | 6.11 | 6.11 | 6.56 | 6.06 | 81.98M |
| October 15, 2025 | 5.78 | 5.96 | 5.96 | 5.98 | 5.77 | 30.83M |
| October 14, 2025 | 5.8 | 5.81 | 5.81 | 5.97 | 5.77 | 20.19M |
| October 13, 2025 | 5.6 | 5.78 | 5.78 | 5.81 | 5.43 | 18.02M |
| October 10, 2025 | 5.67 | 5.75 | 5.75 | 5.81 | 5.64 | 13.92M |
| October 09, 2025 | 5.75 | 5.71 | 5.71 | 5.78 | 5.67 | 11.15M |
| September 30, 2025 | 5.7 | 5.67 | 5.67 | 5.72 | 5.64 | 10.19M |
| September 29, 2025 | 5.59 | 5.72 | 5.72 | 5.76 | 5.5 | 14.91M |
| September 26, 2025 | 5.54 | 5.6 | 5.6 | 5.75 | 5.51 | 14.26M |
| September 25, 2025 | 5.52 | 5.54 | 5.54 | 5.66 | 5.48 | 9.4M |
| September 24, 2025 | 5.48 | 5.57 | 5.57 | 5.6 | 5.46 | 11.74M |
| September 23, 2025 | 5.64 | 5.52 | 5.52 | 5.64 | 5.33 | 13.18M |
| September 22, 2025 | 5.59 | 5.56 | 5.56 | 5.63 | 5.48 | 8.66M |
| September 19, 2025 | 5.63 | 5.6 | 5.6 | 5.67 | 5.51 | 11.42M |
| September 18, 2025 | 5.61 | 5.6 | 5.6 | 5.73 | 5.55 | 13.85M |
| September 17, 2025 | 5.75 | 5.72 | 5.72 | 5.8 | 5.69 | 13.34M |
| September 16, 2025 | 5.57 | 5.76 | 5.76 | 5.76 | 5.5 | 19.66M |
| September 15, 2025 | 5.57 | 5.56 | 5.56 | 5.63 | 5.54 | 8.98M |
| September 12, 2025 | 5.61 | 5.59 | 5.59 | 5.67 | 5.58 | 10.58M |
| September 11, 2025 | 5.49 | 5.57 | 5.57 | 5.58 | 5.42 | 8.77M |
| September 10, 2025 | 5.51 | 5.51 | 5.51 | 5.54 | 5.45 | 8.99M |
| September 09, 2025 | 5.5 | 5.5 | 5.5 | 5.58 | 5.46 | 11.39M |
| September 08, 2025 | 5.48 | 5.5 | 5.5 | 5.54 | 5.43 | 12.32M |
| September 05, 2025 | 5.3 | 5.45 | 5.45 | 5.47 | 5.29 | 15.6M |
| September 04, 2025 | 5.22 | 5.3 | 5.3 | 5.41 | 5.2 | 17.51M |