8.64
+0.08(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.66 | 8.56 | 8.56 | 9.01 | 8.52 | 29.35M |
| December 03, 2025 | 8.38 | 8.7 | 8.7 | 8.79 | 8.35 | 31.61M |
| December 02, 2025 | 8.23 | 8.39 | 8.39 | 8.45 | 8.19 | 19.51M |
| December 01, 2025 | 8.21 | 8.27 | 8.27 | 8.29 | 8.13 | 20.89M |
| November 28, 2025 | 8.07 | 8.22 | 8.22 | 8.25 | 8.05 | 13.62M |
| November 27, 2025 | 8.15 | 8.07 | 8.07 | 8.2 | 8.06 | 10.84M |
| November 26, 2025 | 8.21 | 8.15 | 8.15 | 8.26 | 8.14 | 11.66M |
| November 25, 2025 | 8.15 | 8.18 | 8.18 | 8.27 | 8.15 | 16.72M |
| November 24, 2025 | 8.33 | 8.22 | 8.12 | 8.39 | 8.05 | 22.95M |
| November 21, 2025 | 8.47 | 8.34 | 8.34 | 8.54 | 8.3 | 20.65M |
| November 20, 2025 | 8.48 | 8.48 | 8.48 | 8.59 | 8.42 | 15.1M |
| November 19, 2025 | 8.52 | 8.44 | 8.44 | 8.64 | 8.38 | 16.28M |
| November 18, 2025 | 8.82 | 8.52 | 8.52 | 8.86 | 8.47 | 33.23M |
| November 17, 2025 | 8.88 | 8.86 | 8.86 | 9.06 | 8.78 | 28.22M |
| November 14, 2025 | 8.93 | 8.87 | 8.87 | 9.07 | 8.8 | 23.36M |
| November 13, 2025 | 8.7 | 8.92 | 8.92 | 9 | 8.61 | 26.37M |
| November 12, 2025 | 8.77 | 8.72 | 8.72 | 8.83 | 8.65 | 18.06M |
| November 11, 2025 | 8.64 | 8.78 | 8.78 | 8.83 | 8.59 | 25.58M |
| November 10, 2025 | 8.43 | 8.7 | 8.7 | 8.75 | 8.37 | 36.18M |
| November 07, 2025 | 8.39 | 8.42 | 8.42 | 8.51 | 8.37 | 26.07M |
| November 06, 2025 | 8.62 | 8.39 | 8.39 | 8.7 | 8.28 | 48.97M |
| November 05, 2025 | 8.68 | 8.66 | 8.66 | 8.76 | 8.46 | 50.3M |
| November 04, 2025 | 8.4 | 8.85 | 8.85 | 9.25 | 8.35 | 90.27M |
| November 03, 2025 | 8.31 | 8.42 | 8.42 | 8.45 | 8.19 | 45.01M |
| October 31, 2025 | 8.03 | 8.31 | 8.31 | 8.49 | 8.03 | 52.48M |
| October 30, 2025 | 8.03 | 8.06 | 8.06 | 8.29 | 8.02 | 66.97M |
| October 29, 2025 | 8.06 | 7.94 | 7.94 | 8.09 | 7.61 | 46.78M |
| October 28, 2025 | 7.78 | 8.09 | 8.09 | 8.31 | 7.73 | 60.91M |
| October 27, 2025 | 7.47 | 7.77 | 7.77 | 7.88 | 7.47 | 32.76M |
| October 24, 2025 | 7.5 | 7.49 | 7.49 | 7.61 | 7.4 | 19.41M |
| October 23, 2025 | 7.4 | 7.47 | 7.47 | 7.52 | 7.34 | 16.44M |
| October 22, 2025 | 7.47 | 7.43 | 7.43 | 7.52 | 7.37 | 17.86M |
| October 21, 2025 | 7.54 | 7.45 | 7.45 | 7.56 | 7.45 | 19.14M |
| October 20, 2025 | 7.8 | 7.54 | 7.54 | 7.81 | 7.51 | 23.85M |
| October 17, 2025 | 7.73 | 7.76 | 7.76 | 7.89 | 7.68 | 24.43M |
| October 16, 2025 | 7.79 | 7.74 | 7.74 | 7.85 | 7.7 | 25.7M |
| October 15, 2025 | 7.64 | 7.78 | 7.78 | 7.97 | 7.58 | 29.81M |
| October 14, 2025 | 7.45 | 7.62 | 7.62 | 7.73 | 7.4 | 36.66M |
| October 13, 2025 | 7.34 | 7.39 | 7.39 | 7.44 | 7.27 | 22.81M |
| October 10, 2025 | 7.14 | 7.52 | 7.52 | 7.57 | 7.1 | 42.22M |
| October 09, 2025 | 7.03 | 7.14 | 7.14 | 7.18 | 6.95 | 20.65M |
| September 30, 2025 | 7.03 | 7.01 | 7.01 | 7.04 | 6.96 | 9.6M |
| September 29, 2025 | 7.01 | 7.02 | 7.02 | 7.05 | 6.95 | 13.56M |
| September 26, 2025 | 6.95 | 7.01 | 7.01 | 7.06 | 6.94 | 15.47M |
| September 25, 2025 | 7.11 | 7 | 7 | 7.12 | 6.94 | 16.49M |
| September 24, 2025 | 7.05 | 7.09 | 7.09 | 7.12 | 7 | 13.31M |
| September 23, 2025 | 7.1 | 7.08 | 7.08 | 7.13 | 6.99 | 12.18M |
| September 22, 2025 | 7.14 | 7.1 | 7.1 | 7.17 | 7.06 | 11.86M |
| September 19, 2025 | 7.07 | 7.14 | 7.14 | 7.16 | 7.07 | 10.3M |
| September 18, 2025 | 7.19 | 7.09 | 7.09 | 7.25 | 7.05 | 13.96M |
| September 17, 2025 | 7.21 | 7.2 | 7.2 | 7.25 | 7.18 | 10.62M |
| September 16, 2025 | 7.35 | 7.2 | 7.2 | 7.35 | 7.19 | 12.83M |
| September 15, 2025 | 7.22 | 7.32 | 7.32 | 7.35 | 7.19 | 17.22M |
| September 12, 2025 | 7.42 | 7.22 | 7.22 | 7.44 | 7.2 | 20.72M |
| September 11, 2025 | 7.4 | 7.4 | 7.4 | 7.43 | 7.36 | 13.3M |
| September 10, 2025 | 7.4 | 7.4 | 7.4 | 7.43 | 7.35 | 12.48M |
| September 09, 2025 | 7.41 | 7.37 | 7.37 | 7.45 | 7.33 | 12.71M |
| September 08, 2025 | 7.43 | 7.42 | 7.42 | 7.51 | 7.35 | 23.08M |
| September 05, 2025 | 7.37 | 7.44 | 7.44 | 7.44 | 7.31 | 14.27M |
| September 04, 2025 | 7.36 | 7.35 | 7.35 | 7.39 | 7.26 | 15.25M |