7.89
-0.07(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.08 | 7.96 | 7.96 | 8.27 | 7.76 | 17.57M |
| December 03, 2025 | 8.78 | 8.27 | 8.27 | 8.85 | 8.21 | 15.69M |
| December 02, 2025 | 9.06 | 8.73 | 8.73 | 9.12 | 8.6 | 21.12M |
| December 01, 2025 | 9.36 | 9.05 | 9.05 | 9.59 | 8.96 | 43.56M |
| November 28, 2025 | 8.08 | 9.09 | 9.09 | 9.39 | 8.08 | 38.44M |
| November 27, 2025 | 7.92 | 8.08 | 8.08 | 8.28 | 7.82 | 8.44M |
| November 26, 2025 | 8.04 | 7.87 | 7.87 | 8.12 | 7.86 | 5.94M |
| November 25, 2025 | 7.81 | 8.04 | 8.04 | 8.11 | 7.76 | 7.44M |
| November 24, 2025 | 7.78 | 7.77 | 7.77 | 7.85 | 7.56 | 10.2M |
| November 21, 2025 | 8 | 7.64 | 7.64 | 8.15 | 7.6 | 11.17M |
| November 20, 2025 | 8.15 | 8.05 | 8.05 | 8.23 | 7.89 | 8.51M |
| November 19, 2025 | 8.47 | 8.17 | 8.17 | 8.65 | 8.13 | 8.67M |
| November 18, 2025 | 8.55 | 8.47 | 8.47 | 8.61 | 8.27 | 9.41M |
| November 17, 2025 | 8.46 | 8.57 | 8.57 | 8.65 | 8.32 | 11.08M |
| November 14, 2025 | 8.27 | 8.43 | 8.43 | 8.59 | 8.23 | 8.17M |
| November 13, 2025 | 8.61 | 8.33 | 8.33 | 8.61 | 8.19 | 7.01M |
| November 12, 2025 | 8.5 | 8.24 | 8.24 | 8.5 | 8.21 | 7.56M |
| November 11, 2025 | 8.44 | 8.46 | 8.46 | 8.65 | 8.44 | 10.15M |
| November 10, 2025 | 8.55 | 8.42 | 8.42 | 8.59 | 8.37 | 9.24M |
| November 07, 2025 | 8.61 | 8.5 | 8.5 | 8.62 | 8.46 | 6.77M |
| November 06, 2025 | 8.8 | 8.61 | 8.61 | 8.82 | 8.43 | 11.18M |
| November 05, 2025 | 8.43 | 8.74 | 8.74 | 8.82 | 8.31 | 13.23M |
| November 04, 2025 | 8.73 | 8.53 | 8.53 | 8.81 | 8.45 | 9.91M |
| November 03, 2025 | 9.15 | 8.67 | 8.67 | 9.28 | 8.61 | 17.54M |
| October 31, 2025 | 8.56 | 8.99 | 8.99 | 9.1 | 8.55 | 17.23M |
| October 30, 2025 | 8.35 | 8.55 | 8.55 | 8.9 | 8.24 | 19.04M |
| October 29, 2025 | 8.6 | 8.59 | 8.59 | 8.86 | 8.52 | 12.51M |
| October 28, 2025 | 8.93 | 8.64 | 8.64 | 9.01 | 8.56 | 14.35M |
| October 27, 2025 | 9.13 | 8.98 | 8.98 | 9.18 | 8.77 | 11.66M |
| October 24, 2025 | 8.92 | 9.15 | 9.15 | 9.17 | 8.9 | 11.06M |
| October 23, 2025 | 9.06 | 8.92 | 8.92 | 9.06 | 8.77 | 9.6M |
| October 22, 2025 | 9.13 | 9.07 | 9.07 | 9.18 | 8.9 | 11.52M |
| October 21, 2025 | 9.36 | 9.18 | 9.18 | 9.4 | 9.08 | 14.87M |
| October 20, 2025 | 8.87 | 9.28 | 9.28 | 9.28 | 8.76 | 21.43M |
| October 17, 2025 | 9.1 | 8.7 | 8.7 | 9.11 | 8.67 | 21.13M |
| October 16, 2025 | 9.54 | 9.1 | 9.1 | 9.54 | 9.05 | 22.04M |
| October 15, 2025 | 8.97 | 9.39 | 9.39 | 9.5 | 8.84 | 27.97M |
| October 14, 2025 | 9.12 | 8.83 | 8.83 | 9.68 | 8.8 | 26.27M |
| October 13, 2025 | 8.53 | 8.94 | 8.94 | 9.15 | 8.22 | 27.15M |
| October 10, 2025 | 8.56 | 8.99 | 8.99 | 9.36 | 8.45 | 36.79M |
| October 09, 2025 | 8.73 | 8.44 | 8.44 | 8.83 | 8.35 | 23.51M |
| September 30, 2025 | 8.46 | 8.59 | 8.59 | 8.69 | 8.26 | 23.23M |
| September 29, 2025 | 8.2 | 8.3 | 8.3 | 8.39 | 8 | 17.99M |
| September 26, 2025 | 8.2 | 8.18 | 8.18 | 8.55 | 7.96 | 22.39M |
| September 25, 2025 | 8.1 | 8.18 | 8.18 | 8.27 | 8.04 | 13.93M |
| September 24, 2025 | 8.06 | 8.09 | 8.09 | 8.26 | 7.89 | 15.7M |
| September 23, 2025 | 8.22 | 8.05 | 8.05 | 8.22 | 7.69 | 17.04M |
| September 22, 2025 | 8.21 | 8.23 | 8.23 | 8.4 | 8.03 | 20.97M |
| September 19, 2025 | 7.57 | 8.08 | 8.08 | 8.3 | 7.57 | 19.62M |
| September 18, 2025 | 8.1 | 7.86 | 7.86 | 8.15 | 7.73 | 18.14M |
| September 17, 2025 | 8.16 | 8.08 | 8.08 | 8.4 | 8.04 | 19.86M |
| September 16, 2025 | 8.01 | 8.16 | 8.16 | 8.23 | 8 | 23.18M |
| September 15, 2025 | 7.75 | 8.11 | 8.11 | 8.19 | 7.73 | 30.7M |
| September 12, 2025 | 7.57 | 7.83 | 7.83 | 8.1 | 7.55 | 30.55M |
| September 11, 2025 | 7.42 | 7.47 | 7.47 | 7.54 | 7.34 | 7.69M |
| September 10, 2025 | 7.55 | 7.46 | 7.46 | 7.55 | 7.34 | 7.76M |
| September 09, 2025 | 7.41 | 7.5 | 7.5 | 7.63 | 7.35 | 13.28M |
| September 08, 2025 | 7.25 | 7.41 | 7.41 | 7.41 | 7.2 | 9.88M |
| September 05, 2025 | 7.15 | 7.23 | 7.23 | 7.28 | 7.1 | 8.1M |
| September 04, 2025 | 7.03 | 7.15 | 7.15 | 7.34 | 7.01 | 13.3M |