8.33
+0.17(+2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.23 | 8.16 | 8.16 | 8.26 | 7.99 | 26.82M |
| December 03, 2025 | 8.6 | 8.27 | 8.27 | 8.6 | 8.19 | 39.55M |
| December 02, 2025 | 8.65 | 8.55 | 8.55 | 8.65 | 8.48 | 31.22M |
| December 01, 2025 | 8.67 | 8.69 | 8.69 | 8.72 | 8.54 | 45.94M |
| November 28, 2025 | 8.6 | 8.71 | 8.71 | 8.81 | 8.53 | 56.16M |
| November 27, 2025 | 8.7 | 8.62 | 8.62 | 8.78 | 8.56 | 52.81M |
| November 26, 2025 | 8.84 | 8.71 | 8.71 | 8.99 | 8.6 | 102.07M |
| November 25, 2025 | 8.06 | 8.84 | 8.84 | 8.84 | 8.05 | 45.31M |
| November 24, 2025 | 7.95 | 8.04 | 8.04 | 8.07 | 7.82 | 27.62M |
| November 21, 2025 | 8.26 | 7.88 | 7.88 | 8.32 | 7.88 | 54.71M |
| November 20, 2025 | 8.26 | 8.38 | 8.38 | 8.65 | 8.26 | 56.02M |
| November 19, 2025 | 8.35 | 8.3 | 8.3 | 8.43 | 8.1 | 36.62M |
| November 18, 2025 | 8.24 | 8.32 | 8.32 | 8.59 | 8.22 | 58.82M |
| November 17, 2025 | 8.12 | 8.17 | 8.17 | 8.25 | 8.1 | 23.69M |
| November 14, 2025 | 8.21 | 8.18 | 8.18 | 8.35 | 8.13 | 26.62M |
| November 13, 2025 | 8.09 | 8.31 | 8.31 | 8.44 | 8.07 | 37.84M |
| November 12, 2025 | 8.25 | 8.15 | 8.15 | 8.25 | 8.05 | 34.6M |
| November 11, 2025 | 8.19 | 8.25 | 8.25 | 8.39 | 8.15 | 41.89M |
| November 10, 2025 | 8.27 | 8.2 | 8.2 | 8.35 | 8.12 | 50.62M |
| November 07, 2025 | 7.96 | 8.4 | 8.4 | 8.46 | 7.95 | 61.27M |
| November 06, 2025 | 8.02 | 8.04 | 8.04 | 8.07 | 7.89 | 29.36M |
| November 05, 2025 | 7.77 | 8.03 | 8.03 | 8.09 | 7.77 | 39.71M |
| November 04, 2025 | 7.87 | 7.9 | 7.9 | 8.01 | 7.83 | 32.32M |
| November 03, 2025 | 7.75 | 7.86 | 7.86 | 7.91 | 7.68 | 33.95M |
| October 31, 2025 | 7.93 | 7.78 | 7.78 | 7.94 | 7.71 | 31.56M |
| October 30, 2025 | 8.14 | 7.91 | 7.91 | 8.21 | 7.85 | 40.31M |
| October 29, 2025 | 8.2 | 8.14 | 8.14 | 8.28 | 8.05 | 51.69M |
| October 28, 2025 | 8.03 | 8.22 | 8.22 | 8.27 | 7.9 | 69.61M |
| October 27, 2025 | 8.03 | 8.05 | 8.05 | 8.13 | 7.75 | 101.98M |
| October 24, 2025 | 7.36 | 8.07 | 8.07 | 8.07 | 7.33 | 66.25M |
| October 23, 2025 | 7.27 | 7.34 | 7.34 | 7.37 | 7.17 | 10.7M |
| October 22, 2025 | 7.3 | 7.28 | 7.28 | 7.36 | 7.25 | 8.63M |
| October 21, 2025 | 7.14 | 7.3 | 7.3 | 7.33 | 7.12 | 16.06M |
| October 20, 2025 | 7.11 | 7.12 | 7.12 | 7.18 | 7.07 | 14.47M |
| October 17, 2025 | 7.23 | 7.03 | 7.03 | 7.3 | 7.03 | 15.5M |
| October 16, 2025 | 7.31 | 7.24 | 7.24 | 7.42 | 7.23 | 12.75M |
| October 15, 2025 | 7.18 | 7.35 | 7.35 | 7.37 | 7.14 | 16.37M |
| October 14, 2025 | 7.43 | 7.18 | 7.18 | 7.44 | 7.15 | 20.41M |
| October 13, 2025 | 7.21 | 7.33 | 7.33 | 7.34 | 7.03 | 19.76M |
| October 10, 2025 | 7.44 | 7.43 | 7.43 | 7.49 | 7.35 | 17.07M |
| October 09, 2025 | 7.37 | 7.48 | 7.48 | 7.65 | 7.35 | 22.57M |
| September 30, 2025 | 7.39 | 7.36 | 7.36 | 7.44 | 7.35 | 13.87M |
| September 29, 2025 | 7.35 | 7.35 | 7.35 | 7.42 | 7.22 | 13.61M |
| September 26, 2025 | 7.47 | 7.33 | 7.33 | 7.47 | 7.33 | 14.38M |
| September 25, 2025 | 7.58 | 7.52 | 7.52 | 7.66 | 7.5 | 13.56M |
| September 24, 2025 | 7.36 | 7.64 | 7.64 | 7.66 | 7.33 | 17.43M |
| September 23, 2025 | 7.66 | 7.47 | 7.47 | 7.74 | 7.27 | 26.36M |
| September 22, 2025 | 7.73 | 7.72 | 7.72 | 7.78 | 7.64 | 13.23M |
| September 19, 2025 | 7.8 | 7.71 | 7.71 | 7.87 | 7.66 | 15.34M |
| September 18, 2025 | 7.86 | 7.78 | 7.78 | 7.98 | 7.7 | 22.65M |
| September 17, 2025 | 7.87 | 7.89 | 7.89 | 7.97 | 7.84 | 18.69M |
| September 16, 2025 | 7.83 | 7.88 | 7.88 | 7.9 | 7.76 | 15.1M |
| September 15, 2025 | 7.95 | 7.83 | 7.83 | 7.97 | 7.83 | 17.05M |
| September 12, 2025 | 7.96 | 7.92 | 7.92 | 8 | 7.86 | 25.07M |
| September 11, 2025 | 7.63 | 7.96 | 7.96 | 7.98 | 7.57 | 34.67M |
| September 10, 2025 | 7.62 | 7.64 | 7.64 | 7.77 | 7.58 | 15.55M |
| September 09, 2025 | 7.74 | 7.59 | 7.59 | 7.74 | 7.52 | 17.41M |
| September 08, 2025 | 7.73 | 7.78 | 7.78 | 7.83 | 7.65 | 18.28M |
| September 05, 2025 | 7.54 | 7.68 | 7.68 | 7.71 | 7.49 | 17.7M |
| September 04, 2025 | 7.63 | 7.47 | 7.47 | 7.78 | 7.37 | 20.4M |