8.16
+0.3(+3.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.91 | 7.86 | 7.86 | 7.99 | 7.8 | 10.05M |
| December 03, 2025 | 7.99 | 7.95 | 7.95 | 8.02 | 7.86 | 11.25M |
| December 02, 2025 | 7.98 | 8.02 | 8.02 | 8.09 | 7.88 | 12.1M |
| December 01, 2025 | 7.8 | 7.97 | 7.97 | 8 | 7.8 | 12.02M |
| November 28, 2025 | 7.74 | 7.83 | 7.83 | 7.84 | 7.67 | 9.19M |
| November 27, 2025 | 7.83 | 7.79 | 7.79 | 7.89 | 7.76 | 14.3M |
| November 26, 2025 | 7.81 | 7.93 | 7.93 | 8.09 | 7.7 | 24.5M |
| November 25, 2025 | 7.8 | 7.8 | 7.8 | 7.88 | 7.68 | 16.07M |
| November 24, 2025 | 7.64 | 7.74 | 7.74 | 7.88 | 7.64 | 17.56M |
| November 21, 2025 | 7.82 | 7.67 | 7.67 | 8.06 | 7.67 | 30.49M |
| November 20, 2025 | 8.11 | 7.98 | 7.98 | 8.23 | 7.93 | 42.7M |
| November 19, 2025 | 7.8 | 8.18 | 8.18 | 8.57 | 7.69 | 53.63M |
| November 18, 2025 | 7.99 | 7.79 | 7.79 | 7.99 | 7.73 | 9.34M |
| November 17, 2025 | 7.84 | 7.92 | 7.92 | 7.98 | 7.81 | 6.81M |
| November 14, 2025 | 7.79 | 7.84 | 7.84 | 7.94 | 7.78 | 8.28M |
| November 13, 2025 | 7.75 | 7.8 | 7.8 | 7.85 | 7.71 | 6.71M |
| November 12, 2025 | 7.79 | 7.75 | 7.75 | 7.79 | 7.66 | 6.55M |
| November 11, 2025 | 7.76 | 7.78 | 7.78 | 7.83 | 7.7 | 6.89M |
| November 10, 2025 | 7.74 | 7.72 | 7.72 | 7.8 | 7.69 | 6.92M |
| November 07, 2025 | 7.63 | 7.7 | 7.7 | 7.75 | 7.62 | 7.53M |
| November 06, 2025 | 7.64 | 7.63 | 7.63 | 7.69 | 7.59 | 6.17M |
| November 05, 2025 | 7.54 | 7.62 | 7.62 | 7.66 | 7.53 | 5.63M |
| November 04, 2025 | 7.63 | 7.59 | 7.59 | 7.65 | 7.54 | 6.5M |
| November 03, 2025 | 7.57 | 7.64 | 7.64 | 7.66 | 7.49 | 7.53M |
| October 31, 2025 | 7.48 | 7.55 | 7.55 | 7.57 | 7.45 | 6.46M |
| October 30, 2025 | 7.49 | 7.45 | 7.45 | 7.56 | 7.43 | 5.7M |
| October 29, 2025 | 7.59 | 7.5 | 7.5 | 7.59 | 7.48 | 5.97M |
| October 28, 2025 | 7.53 | 7.56 | 7.56 | 7.62 | 7.49 | 5.71M |
| October 27, 2025 | 7.5 | 7.53 | 7.53 | 7.59 | 7.45 | 8.28M |
| October 24, 2025 | 7.45 | 7.51 | 7.51 | 7.61 | 7.42 | 7.86M |
| October 23, 2025 | 7.38 | 7.46 | 7.46 | 7.46 | 7.29 | 4.76M |
| October 22, 2025 | 7.42 | 7.4 | 7.4 | 7.47 | 7.36 | 5.59M |
| October 21, 2025 | 7.18 | 7.44 | 7.44 | 7.51 | 7.18 | 10.5M |
| October 20, 2025 | 7.14 | 7.18 | 7.18 | 7.2 | 7 | 4.17M |
| October 17, 2025 | 7.18 | 7.11 | 7.11 | 7.24 | 7.08 | 4.83M |
| October 16, 2025 | 7.25 | 7.18 | 7.18 | 7.28 | 7.15 | 4.56M |
| October 15, 2025 | 7.28 | 7.28 | 7.28 | 7.32 | 7.2 | 4.58M |
| October 14, 2025 | 7.3 | 7.25 | 7.25 | 7.37 | 7.21 | 5.58M |
| October 13, 2025 | 7.08 | 7.3 | 7.3 | 7.4 | 6.91 | 10.07M |
| October 10, 2025 | 7.22 | 7.23 | 7.23 | 7.32 | 7.18 | 5.32M |
| October 09, 2025 | 7.25 | 7.2 | 7.2 | 7.29 | 7.16 | 5.39M |
| September 30, 2025 | 7.23 | 7.25 | 7.25 | 7.3 | 7.2 | 4.31M |
| September 29, 2025 | 7.1 | 7.25 | 7.25 | 7.26 | 6.99 | 5.73M |
| September 26, 2025 | 7.07 | 7.13 | 7.13 | 7.2 | 7.01 | 6.03M |
| September 25, 2025 | 7.2 | 7.07 | 7.07 | 7.23 | 7.07 | 4.6M |
| September 24, 2025 | 7.1 | 7.2 | 7.2 | 7.26 | 7.02 | 7.44M |
| September 23, 2025 | 7.2 | 7.1 | 7.1 | 7.22 | 6.89 | 9.04M |
| September 22, 2025 | 7.3 | 7.2 | 7.2 | 7.42 | 7.17 | 5.3M |
| September 19, 2025 | 7.31 | 7.35 | 7.35 | 7.42 | 7.23 | 5.78M |
| September 18, 2025 | 7.51 | 7.28 | 7.28 | 7.52 | 7.22 | 7.98M |
| September 17, 2025 | 7.55 | 7.49 | 7.49 | 7.57 | 7.46 | 6.19M |
| September 16, 2025 | 7.49 | 7.53 | 7.53 | 7.56 | 7.45 | 6.93M |
| September 15, 2025 | 7.61 | 7.5 | 7.5 | 7.62 | 7.45 | 6.22M |
| September 12, 2025 | 7.58 | 7.63 | 7.63 | 7.7 | 7.54 | 7.07M |
| September 11, 2025 | 7.62 | 7.58 | 7.58 | 7.62 | 7.46 | 6.36M |
| September 10, 2025 | 7.57 | 7.59 | 7.59 | 7.77 | 7.56 | 8.3M |
| September 09, 2025 | 7.59 | 7.57 | 7.57 | 7.72 | 7.52 | 8.18M |
| September 08, 2025 | 7.58 | 7.59 | 7.59 | 7.65 | 7.5 | 8.27M |
| September 05, 2025 | 7.44 | 7.57 | 7.57 | 7.62 | 7.42 | 9M |
| September 04, 2025 | 7.39 | 7.45 | 7.45 | 7.59 | 7.34 | 9.46M |