8.19
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.38 | 8.2 | 8.2 | 8.41 | 8.15 | 11.7M |
| December 03, 2025 | 8.4 | 8.42 | 8.42 | 8.54 | 8.26 | 11.84M |
| December 02, 2025 | 8.37 | 8.48 | 8.48 | 8.48 | 8.09 | 15.86M |
| December 01, 2025 | 8.56 | 8.44 | 8.44 | 8.63 | 8.36 | 12M |
| November 28, 2025 | 8.62 | 8.55 | 8.55 | 8.65 | 8.39 | 13.92M |
| November 27, 2025 | 8.7 | 8.61 | 8.61 | 8.71 | 8.44 | 19.75M |
| November 26, 2025 | 8.8 | 8.71 | 8.71 | 9.14 | 8.68 | 25.98M |
| November 25, 2025 | 8.8 | 8.98 | 8.98 | 9.35 | 8.7 | 33.99M |
| November 24, 2025 | 8.25 | 8.62 | 8.62 | 9.07 | 8.25 | 31.02M |
| November 21, 2025 | 8.51 | 8.33 | 8.33 | 8.6 | 8.2 | 43.55M |
| November 20, 2025 | 8.13 | 8.69 | 8.69 | 8.92 | 8.13 | 57.74M |
| November 19, 2025 | 8.35 | 8.11 | 8.11 | 8.36 | 8.08 | 12.5M |
| November 18, 2025 | 8.45 | 8.35 | 8.35 | 8.55 | 8.32 | 16.13M |
| November 17, 2025 | 8.74 | 8.52 | 8.52 | 8.96 | 8.5 | 28.54M |
| November 14, 2025 | 8.47 | 8.61 | 8.61 | 8.9 | 8.4 | 32.78M |
| November 13, 2025 | 8.25 | 8.5 | 8.5 | 8.64 | 8.06 | 39.37M |
| November 12, 2025 | 7.96 | 8.3 | 8.3 | 8.7 | 7.88 | 45.07M |
| November 11, 2025 | 7.84 | 7.91 | 7.91 | 7.91 | 7.81 | 6.25M |
| November 10, 2025 | 7.86 | 7.85 | 7.85 | 7.88 | 7.78 | 4.9M |
| November 07, 2025 | 7.77 | 7.84 | 7.84 | 7.86 | 7.77 | 5.3M |
| November 06, 2025 | 7.89 | 7.77 | 7.77 | 7.89 | 7.71 | 4.74M |
| November 05, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.8 | 5.29M |
| November 04, 2025 | 7.78 | 7.85 | 7.85 | 7.91 | 7.72 | 5.58M |
| November 03, 2025 | 7.75 | 7.78 | 7.78 | 7.86 | 7.67 | 7.78M |
| October 31, 2025 | 7.54 | 7.64 | 7.64 | 7.65 | 7.53 | 5.65M |
| October 30, 2025 | 7.5 | 7.5 | 7.5 | 7.66 | 7.48 | 4.5M |
| October 29, 2025 | 7.57 | 7.53 | 7.53 | 7.61 | 7.45 | 4.12M |
| October 28, 2025 | 7.55 | 7.57 | 7.57 | 7.66 | 7.53 | 3.99M |
| October 27, 2025 | 7.57 | 7.55 | 7.55 | 7.6 | 7.45 | 5.1M |
| October 24, 2025 | 7.6 | 7.56 | 7.56 | 7.63 | 7.52 | 4.11M |
| October 23, 2025 | 7.62 | 7.61 | 7.61 | 7.66 | 7.54 | 3.85M |
| October 22, 2025 | 7.57 | 7.62 | 7.62 | 7.72 | 7.53 | 5.86M |
| October 21, 2025 | 7.7 | 7.58 | 7.58 | 7.73 | 7.49 | 7.27M |
| October 20, 2025 | 7.52 | 7.65 | 7.65 | 7.65 | 7.46 | 10.27M |
| October 17, 2025 | 7.45 | 7.48 | 7.48 | 7.68 | 7.43 | 8.92M |
| October 16, 2025 | 7.44 | 7.45 | 7.45 | 7.49 | 7.36 | 5.22M |
| October 15, 2025 | 7.23 | 7.44 | 7.44 | 7.49 | 7.23 | 6.75M |
| October 14, 2025 | 7.3 | 7.24 | 7.24 | 7.35 | 7.2 | 3.62M |
| October 13, 2025 | 7.25 | 7.27 | 7.27 | 7.27 | 7.06 | 4.88M |
| October 10, 2025 | 7.21 | 7.35 | 7.35 | 7.47 | 7.21 | 5.12M |
| October 09, 2025 | 7.43 | 7.24 | 7.24 | 7.43 | 7.14 | 6.66M |
| September 30, 2025 | 7.21 | 7.42 | 7.42 | 7.56 | 7.16 | 10.23M |
| September 29, 2025 | 7.03 | 7.21 | 7.21 | 7.46 | 6.93 | 12.55M |
| September 26, 2025 | 7.04 | 7 | 7 | 7.07 | 6.9 | 3.43M |
| September 25, 2025 | 7.04 | 7 | 7 | 7.12 | 6.97 | 5.19M |
| September 24, 2025 | 6.92 | 7 | 7 | 7.04 | 6.89 | 4.07M |
| September 23, 2025 | 7 | 6.94 | 6.94 | 7.01 | 6.78 | 5.99M |
| September 22, 2025 | 7.09 | 7 | 7 | 7.2 | 6.96 | 3.93M |
| September 19, 2025 | 7.15 | 7.09 | 7.09 | 7.16 | 7.02 | 4.5M |
| September 18, 2025 | 7.29 | 7.15 | 7.15 | 7.3 | 7.07 | 5.32M |
| September 17, 2025 | 7.32 | 7.3 | 7.3 | 7.36 | 7.24 | 3.9M |
| September 16, 2025 | 7.26 | 7.32 | 7.32 | 7.37 | 7.21 | 4.26M |
| September 15, 2025 | 7.24 | 7.26 | 7.26 | 7.32 | 7.21 | 3.15M |
| September 12, 2025 | 7.33 | 7.28 | 7.28 | 7.34 | 7.27 | 4.12M |
| September 11, 2025 | 7.31 | 7.3 | 7.3 | 7.32 | 7.16 | 5.29M |
| September 10, 2025 | 7.34 | 7.31 | 7.31 | 7.35 | 7.26 | 3.87M |
| September 09, 2025 | 7.42 | 7.34 | 7.34 | 7.45 | 7.29 | 3.61M |
| September 08, 2025 | 7.34 | 7.44 | 7.44 | 7.48 | 7.34 | 4.04M |
| September 05, 2025 | 7.41 | 7.4 | 7.4 | 7.43 | 7.25 | 4.24M |
| September 04, 2025 | 7.29 | 7.39 | 7.39 | 7.47 | 7.27 | 6.34M |
