8.58
+0.54(+6.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 01, 2025 | 8.24 | 8.58 | 8.58 | 8.84 | 8.01 | 89.74M |
| November 28, 2025 | 7.66 | 8.04 | 8.04 | 8.07 | 7.55 | 67.08M |
| November 27, 2025 | 7.46 | 7.63 | 7.63 | 7.7 | 7.37 | 38.68M |
| November 26, 2025 | 7.52 | 7.49 | 7.49 | 7.73 | 7.45 | 36.79M |
| November 25, 2025 | 7.45 | 7.55 | 7.55 | 7.65 | 7.41 | 36.85M |
| November 24, 2025 | 7.2 | 7.37 | 7.37 | 7.44 | 7.18 | 26.75M |
| November 21, 2025 | 7.3 | 7.18 | 7.18 | 7.46 | 7.07 | 27.03M |
| November 20, 2025 | 7.27 | 7.44 | 7.44 | 7.5 | 7.12 | 34.42M |
| November 19, 2025 | 7.52 | 7.2 | 7.2 | 7.57 | 7.16 | 27.64M |
| November 18, 2025 | 7.79 | 7.53 | 7.53 | 7.87 | 7.45 | 37.09M |
| November 17, 2025 | 7.77 | 7.86 | 7.86 | 7.98 | 7.69 | 45.35M |
| November 14, 2025 | 7.75 | 7.8 | 7.8 | 8.27 | 7.74 | 79.48M |
| November 13, 2025 | 7.51 | 7.9 | 7.9 | 7.91 | 7.37 | 79.34M |
| November 12, 2025 | 7.59 | 7.53 | 7.53 | 7.77 | 7.31 | 94.54M |
| November 11, 2025 | 6.81 | 7.51 | 7.51 | 7.51 | 6.77 | 63.06M |
| November 10, 2025 | 6.75 | 6.83 | 6.83 | 6.85 | 6.74 | 17.94M |
| November 07, 2025 | 6.63 | 6.75 | 6.75 | 6.79 | 6.61 | 19.77M |
| November 06, 2025 | 6.68 | 6.62 | 6.62 | 6.71 | 6.57 | 11.09M |
| November 05, 2025 | 6.56 | 6.68 | 6.68 | 6.79 | 6.56 | 17.26M |
| November 04, 2025 | 6.58 | 6.61 | 6.61 | 6.64 | 6.51 | 14.09M |
| November 03, 2025 | 6.49 | 6.58 | 6.58 | 6.62 | 6.46 | 19.33M |
| October 31, 2025 | 6.26 | 6.44 | 6.44 | 6.47 | 6.25 | 15.8M |
| October 30, 2025 | 6.44 | 6.26 | 6.26 | 6.45 | 6.24 | 19.26M |
| October 29, 2025 | 6.47 | 6.43 | 6.43 | 6.48 | 6.39 | 12.99M |
| October 28, 2025 | 6.51 | 6.47 | 6.47 | 6.56 | 6.45 | 11.08M |
| October 27, 2025 | 6.59 | 6.5 | 6.5 | 6.6 | 6.5 | 13.61M |
| October 24, 2025 | 6.62 | 6.55 | 6.55 | 6.73 | 6.51 | 14.4M |
| October 23, 2025 | 6.63 | 6.59 | 6.59 | 6.69 | 6.49 | 13.99M |
| October 22, 2025 | 6.56 | 6.67 | 6.67 | 6.79 | 6.52 | 18.11M |
| October 21, 2025 | 6.45 | 6.61 | 6.61 | 6.62 | 6.43 | 14.7M |
| October 20, 2025 | 6.45 | 6.45 | 6.45 | 6.51 | 6.4 | 11.51M |
| October 17, 2025 | 6.59 | 6.45 | 6.45 | 6.6 | 6.3 | 20.1M |
| October 16, 2025 | 6.72 | 6.6 | 6.6 | 6.77 | 6.58 | 16.66M |
| October 15, 2025 | 6.65 | 6.71 | 6.71 | 6.76 | 6.58 | 13.86M |
| October 14, 2025 | 6.65 | 6.64 | 6.64 | 6.86 | 6.57 | 22.95M |
| October 13, 2025 | 6.56 | 6.62 | 6.62 | 6.65 | 6.41 | 16.66M |
| October 10, 2025 | 6.53 | 6.68 | 6.68 | 6.8 | 6.53 | 22.43M |
| October 09, 2025 | 6.49 | 6.56 | 6.56 | 6.69 | 6.47 | 17.24M |
| September 30, 2025 | 6.5 | 6.49 | 6.49 | 6.57 | 6.44 | 14.59M |
| September 29, 2025 | 6.32 | 6.52 | 6.52 | 6.65 | 6.16 | 22.66M |
| September 26, 2025 | 6.45 | 6.33 | 6.33 | 6.45 | 6.29 | 10.47M |
| September 25, 2025 | 6.6 | 6.47 | 6.47 | 6.65 | 6.45 | 14.97M |
| September 24, 2025 | 6.34 | 6.6 | 6.6 | 6.61 | 6.27 | 21.58M |
| September 23, 2025 | 6.37 | 6.33 | 6.33 | 6.44 | 6.13 | 17.04M |
| September 22, 2025 | 6.45 | 6.43 | 6.43 | 6.51 | 6.34 | 12.8M |
| September 19, 2025 | 6.58 | 6.4 | 6.4 | 6.61 | 6.37 | 21.34M |
| September 18, 2025 | 6.71 | 6.58 | 6.58 | 6.77 | 6.53 | 25.21M |
| September 17, 2025 | 6.64 | 6.76 | 6.76 | 7.05 | 6.6 | 37.95M |
| September 16, 2025 | 6.49 | 6.64 | 6.64 | 6.72 | 6.39 | 24.86M |
| September 15, 2025 | 6.63 | 6.49 | 6.49 | 6.63 | 6.48 | 15.78M |
| September 12, 2025 | 6.7 | 6.63 | 6.63 | 6.75 | 6.58 | 20.29M |
| September 11, 2025 | 6.55 | 6.69 | 6.69 | 6.7 | 6.38 | 21.99M |
| September 10, 2025 | 6.65 | 6.55 | 6.55 | 6.73 | 6.51 | 16.19M |
| September 09, 2025 | 6.8 | 6.64 | 6.64 | 6.82 | 6.57 | 20.51M |
| September 08, 2025 | 6.85 | 6.79 | 6.79 | 6.97 | 6.75 | 20.5M |
| September 05, 2025 | 6.72 | 6.81 | 6.81 | 6.86 | 6.53 | 22.72M |
| September 04, 2025 | 6.75 | 6.75 | 6.75 | 6.87 | 6.6 | 24.7M |
| September 03, 2025 | 6.99 | 6.72 | 6.72 | 7.18 | 6.7 | 29.44M |
| September 02, 2025 | 7.07 | 7 | 7 | 7.07 | 6.8 | 25.69M |
| September 01, 2025 | 6.79 | 7.05 | 7.05 | 7.07 | 6.79 | 34.22M |