8.02
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.2 | 8.04 | 8.04 | 8.2 | 7.99 | 4.01M |
| December 03, 2025 | 8.13 | 8.09 | 8.09 | 8.16 | 8.08 | 4.93M |
| December 02, 2025 | 8.19 | 8.14 | 8.14 | 8.21 | 8.09 | 3.96M |
| December 01, 2025 | 8.17 | 8.17 | 8.17 | 8.25 | 8.14 | 4.58M |
| November 28, 2025 | 8.2 | 8.19 | 8.19 | 8.23 | 8.13 | 3.85M |
| November 27, 2025 | 8.19 | 8.22 | 8.22 | 8.27 | 8.09 | 4.61M |
| November 26, 2025 | 8.13 | 8.17 | 8.17 | 8.35 | 8.13 | 5.42M |
| November 25, 2025 | 8.01 | 8.17 | 8.17 | 8.22 | 8 | 5.01M |
| November 24, 2025 | 7.94 | 8 | 8 | 8.05 | 7.94 | 4.62M |
| November 21, 2025 | 8.23 | 7.92 | 7.92 | 8.36 | 7.92 | 9.32M |
| November 20, 2025 | 8.4 | 8.33 | 8.33 | 8.42 | 8.25 | 5.43M |
| November 19, 2025 | 8.5 | 8.36 | 8.36 | 8.54 | 8.28 | 6.65M |
| November 18, 2025 | 8.62 | 8.5 | 8.5 | 8.65 | 8.46 | 4.98M |
| November 17, 2025 | 8.68 | 8.59 | 8.59 | 8.72 | 8.52 | 7.07M |
| November 14, 2025 | 8.56 | 8.66 | 8.66 | 8.74 | 8.52 | 9.42M |
| November 13, 2025 | 8.48 | 8.59 | 8.59 | 8.6 | 8.42 | 7.33M |
| November 12, 2025 | 8.45 | 8.48 | 8.48 | 8.54 | 8.4 | 6.96M |
| November 11, 2025 | 8.31 | 8.45 | 8.45 | 8.48 | 8.25 | 7.36M |
| November 10, 2025 | 8.21 | 8.32 | 8.32 | 8.37 | 8.2 | 7.63M |
| November 07, 2025 | 8.16 | 8.21 | 8.21 | 8.27 | 8.12 | 8.28M |
| November 06, 2025 | 8.2 | 8.17 | 8.17 | 8.22 | 8.15 | 7.36M |
| November 05, 2025 | 8.18 | 8.22 | 8.22 | 8.25 | 8.14 | 8.91M |
| November 04, 2025 | 8.21 | 8.19 | 8.19 | 8.25 | 8.11 | 8.71M |
| November 03, 2025 | 8.33 | 8.23 | 8.23 | 8.39 | 8.19 | 13.62M |
| October 31, 2025 | 8.16 | 8.34 | 8.34 | 8.39 | 8.14 | 13.46M |
| October 30, 2025 | 8.24 | 8.12 | 8.12 | 8.24 | 8.12 | 8.22M |
| October 29, 2025 | 8.2 | 8.27 | 8.27 | 8.31 | 8.04 | 12.16M |
| October 28, 2025 | 8.37 | 8.21 | 8.21 | 8.38 | 8.17 | 16.84M |
| October 27, 2025 | 8.54 | 8.37 | 8.37 | 8.54 | 8.11 | 26M |
| October 24, 2025 | 8.61 | 8.8 | 8.8 | 8.93 | 8.57 | 12.05M |
| October 23, 2025 | 8.68 | 8.66 | 8.66 | 8.69 | 8.51 | 8.88M |
| October 22, 2025 | 8.66 | 8.69 | 8.69 | 8.78 | 8.66 | 6.04M |
| October 21, 2025 | 8.42 | 8.74 | 8.74 | 8.75 | 8.39 | 8.97M |
| October 20, 2025 | 8.38 | 8.41 | 8.41 | 8.46 | 8.33 | 6.42M |
| October 17, 2025 | 8.48 | 8.35 | 8.35 | 8.68 | 8.35 | 8.08M |
| October 16, 2025 | 8.55 | 8.42 | 8.42 | 8.58 | 8.39 | 6.13M |
| October 15, 2025 | 8.43 | 8.55 | 8.55 | 8.59 | 8.35 | 7.47M |
| October 14, 2025 | 8.59 | 8.41 | 8.41 | 8.68 | 8.38 | 6.18M |
| October 13, 2025 | 8.54 | 8.51 | 8.51 | 8.55 | 8.23 | 7.97M |
| October 10, 2025 | 8.6 | 8.66 | 8.66 | 8.74 | 8.55 | 6.35M |
| October 09, 2025 | 8.6 | 8.64 | 8.64 | 8.7 | 8.45 | 10.04M |
| September 30, 2025 | 8.55 | 8.46 | 8.46 | 8.66 | 8.45 | 4.76M |
| September 29, 2025 | 8.54 | 8.52 | 8.52 | 8.6 | 8.33 | 6.5M |
| September 26, 2025 | 8.53 | 8.48 | 8.48 | 8.58 | 8.38 | 4.93M |
| September 25, 2025 | 8.61 | 8.53 | 8.53 | 8.77 | 8.51 | 5.45M |
| September 24, 2025 | 8.53 | 8.66 | 8.66 | 8.7 | 8.45 | 5.84M |
| September 23, 2025 | 8.78 | 8.55 | 8.55 | 8.82 | 8.39 | 8.45M |
| September 22, 2025 | 8.87 | 8.78 | 8.78 | 8.95 | 8.66 | 5.18M |
| September 19, 2025 | 8.84 | 8.83 | 8.83 | 8.95 | 8.69 | 6.48M |
| September 18, 2025 | 9.1 | 8.86 | 8.86 | 9.15 | 8.78 | 9.54M |
| September 17, 2025 | 9.21 | 9.09 | 9.09 | 9.31 | 9.07 | 7.99M |
| September 16, 2025 | 9.15 | 9.2 | 9.2 | 9.21 | 9.01 | 7.45M |
| September 15, 2025 | 9.12 | 9.15 | 9.15 | 9.17 | 9.05 | 6.98M |
| September 12, 2025 | 9.16 | 9.11 | 9.11 | 9.25 | 8.98 | 9.69M |
| September 11, 2025 | 9.09 | 9.12 | 9.12 | 9.14 | 8.87 | 8.84M |
| September 10, 2025 | 9.08 | 9.14 | 9.14 | 9.27 | 9.08 | 9.82M |
| September 09, 2025 | 9.36 | 9.12 | 9.12 | 9.48 | 9.08 | 12.67M |
| September 08, 2025 | 9.29 | 9.3 | 9.3 | 9.38 | 9.16 | 12.85M |
| September 05, 2025 | 9.03 | 9.28 | 9.28 | 9.32 | 8.9 | 17.77M |
| September 04, 2025 | 9.03 | 9.04 | 9.04 | 9.18 | 8.86 | 14.42M |