8.00
-0.05(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.62 | 8.05 | 8.05 | 8.25 | 7.62 | 35.24M |
| December 03, 2025 | 7.9 | 7.74 | 7.74 | 7.9 | 7.67 | 6.82M |
| December 02, 2025 | 7.9 | 7.89 | 7.89 | 7.9 | 7.76 | 5.31M |
| December 01, 2025 | 7.82 | 7.91 | 7.91 | 8 | 7.75 | 8.73M |
| November 28, 2025 | 7.62 | 7.78 | 7.78 | 7.78 | 7.57 | 6.03M |
| November 27, 2025 | 7.54 | 7.61 | 7.61 | 7.7 | 7.44 | 6.09M |
| November 26, 2025 | 7.8 | 7.56 | 7.56 | 7.85 | 7.53 | 7.39M |
| November 25, 2025 | 7.75 | 7.8 | 7.8 | 7.85 | 7.7 | 6.28M |
| November 24, 2025 | 7.56 | 7.72 | 7.72 | 7.76 | 7.51 | 7.29M |
| November 21, 2025 | 7.71 | 7.51 | 7.51 | 7.81 | 7.34 | 11.71M |
| November 20, 2025 | 7.92 | 7.76 | 7.76 | 8.08 | 7.76 | 11.59M |
| November 19, 2025 | 7.86 | 7.92 | 7.92 | 7.92 | 7.73 | 8.06M |
| November 18, 2025 | 7.94 | 7.87 | 7.87 | 7.99 | 7.82 | 8.02M |
| November 17, 2025 | 7.85 | 7.94 | 7.94 | 7.95 | 7.78 | 8.39M |
| November 14, 2025 | 7.74 | 7.83 | 7.83 | 7.92 | 7.71 | 7.26M |
| November 13, 2025 | 7.79 | 7.77 | 7.77 | 7.8 | 7.68 | 5.44M |
| November 12, 2025 | 7.86 | 7.74 | 7.74 | 7.86 | 7.69 | 5.87M |
| November 11, 2025 | 7.86 | 7.86 | 7.86 | 7.9 | 7.81 | 5.55M |
| November 10, 2025 | 7.77 | 7.86 | 7.86 | 7.88 | 7.72 | 7.59M |
| November 07, 2025 | 7.73 | 7.79 | 7.79 | 7.82 | 7.71 | 5.85M |
| November 06, 2025 | 7.73 | 7.77 | 7.77 | 7.98 | 7.7 | 9.26M |
| November 05, 2025 | 7.58 | 7.73 | 7.73 | 7.76 | 7.55 | 6.11M |
| November 04, 2025 | 7.68 | 7.65 | 7.65 | 7.71 | 7.59 | 5.04M |
| November 03, 2025 | 7.54 | 7.72 | 7.72 | 7.78 | 7.54 | 8.4M |
| October 31, 2025 | 7.51 | 7.55 | 7.55 | 7.61 | 7.48 | 6.04M |
| October 30, 2025 | 7.61 | 7.5 | 7.5 | 7.8 | 7.5 | 8.08M |
| October 29, 2025 | 7.76 | 7.65 | 7.65 | 7.76 | 7.58 | 7.89M |
| October 28, 2025 | 7.72 | 7.79 | 7.79 | 7.82 | 7.7 | 6.18M |
| October 27, 2025 | 7.79 | 7.78 | 7.78 | 7.81 | 7.65 | 7.55M |
| October 24, 2025 | 7.72 | 7.75 | 7.75 | 7.85 | 7.68 | 9.28M |
| October 23, 2025 | 7.56 | 7.68 | 7.68 | 7.7 | 7.46 | 7.82M |
| October 22, 2025 | 7.44 | 7.58 | 7.58 | 7.6 | 7.42 | 7.53M |
| October 21, 2025 | 7.33 | 7.45 | 7.45 | 7.48 | 7.26 | 6.08M |
| October 20, 2025 | 7.2 | 7.26 | 7.26 | 7.29 | 7.19 | 3.92M |
| October 17, 2025 | 7.3 | 7.14 | 7.14 | 7.37 | 7.12 | 5.68M |
| October 16, 2025 | 7.49 | 7.3 | 7.3 | 7.49 | 7.29 | 5.2M |
| October 15, 2025 | 7.41 | 7.48 | 7.48 | 7.5 | 7.35 | 5.54M |
| October 14, 2025 | 7.44 | 7.4 | 7.4 | 7.5 | 7.38 | 5.98M |
| October 13, 2025 | 7.1 | 7.43 | 7.43 | 7.44 | 7.08 | 7.43M |
| October 10, 2025 | 7.49 | 7.44 | 7.44 | 7.54 | 7.4 | 6.5M |
| October 09, 2025 | 7.45 | 7.51 | 7.51 | 7.58 | 7.4 | 5.63M |
| September 30, 2025 | 7.53 | 7.45 | 7.45 | 7.63 | 7.45 | 5.33M |
| September 29, 2025 | 7.46 | 7.55 | 7.55 | 7.67 | 7.31 | 6.32M |
| September 26, 2025 | 7.61 | 7.47 | 7.47 | 7.65 | 7.4 | 7.09M |
| September 25, 2025 | 7.5 | 7.65 | 7.65 | 7.89 | 7.46 | 11.36M |
| September 24, 2025 | 7.4 | 7.5 | 7.5 | 7.53 | 7.36 | 5.3M |
| September 23, 2025 | 7.65 | 7.47 | 7.47 | 7.67 | 7.29 | 9.5M |
| September 22, 2025 | 7.65 | 7.7 | 7.7 | 7.85 | 7.6 | 5.4M |
| September 19, 2025 | 7.77 | 7.7 | 7.7 | 7.91 | 7.65 | 8.42M |
| September 18, 2025 | 7.94 | 7.85 | 7.85 | 8.28 | 7.77 | 14.34M |
| September 17, 2025 | 8.01 | 7.95 | 7.95 | 8.01 | 7.92 | 8.54M |
| September 16, 2025 | 7.85 | 8.02 | 8.02 | 8.02 | 7.85 | 9.38M |
| September 15, 2025 | 7.85 | 7.92 | 7.92 | 7.97 | 7.76 | 8.06M |
| September 12, 2025 | 7.77 | 7.88 | 7.88 | 8.1 | 7.71 | 15.36M |
| September 11, 2025 | 7.65 | 7.77 | 7.77 | 7.78 | 7.53 | 9.53M |
| September 10, 2025 | 7.63 | 7.63 | 7.63 | 7.72 | 7.59 | 5.26M |
| September 09, 2025 | 7.78 | 7.63 | 7.63 | 7.79 | 7.6 | 7.28M |
| September 08, 2025 | 7.7 | 7.81 | 7.81 | 7.83 | 7.66 | 7.55M |
| September 05, 2025 | 7.7 | 7.69 | 7.69 | 7.7 | 7.49 | 8.69M |
| September 04, 2025 | 7.61 | 7.55 | 7.55 | 7.8 | 7.45 | 9.76M |