8.11
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.35 | 8.1 | 8.1 | 8.37 | 8.07 | 22.78M |
| December 03, 2025 | 8.13 | 8.36 | 8.36 | 8.48 | 8.13 | 48.22M |
| December 02, 2025 | 8.07 | 8.13 | 8.13 | 8.22 | 8.01 | 57.16M |
| December 01, 2025 | 7.45 | 8.07 | 8.07 | 8.07 | 7.37 | 37.44M |
| November 28, 2025 | 7.26 | 7.34 | 7.34 | 7.35 | 7.23 | 8.54M |
| November 27, 2025 | 7.28 | 7.29 | 7.29 | 7.38 | 7.27 | 10.02M |
| November 26, 2025 | 7.35 | 7.35 | 7.27 | 7.53 | 7.32 | 10.79M |
| November 25, 2025 | 7.34 | 7.39 | 7.31 | 7.45 | 7.32 | 11.47M |
| November 24, 2025 | 7.29 | 7.33 | 7.25 | 7.37 | 7.24 | 14.72M |
| November 21, 2025 | 7.5 | 7.24 | 7.24 | 7.62 | 7.2 | 21.13M |
| November 20, 2025 | 7.69 | 7.55 | 7.55 | 7.75 | 7.49 | 16.69M |
| November 19, 2025 | 7.84 | 7.69 | 7.69 | 8.07 | 7.65 | 23.29M |
| November 18, 2025 | 7.88 | 7.84 | 7.84 | 7.91 | 7.71 | 22.62M |
| November 17, 2025 | 8.01 | 7.9 | 7.9 | 8.06 | 7.88 | 22.52M |
| November 14, 2025 | 7.85 | 7.97 | 7.97 | 8.25 | 7.81 | 35.53M |
| November 13, 2025 | 7.88 | 7.87 | 7.87 | 7.96 | 7.8 | 17.04M |
| November 12, 2025 | 7.86 | 7.86 | 7.86 | 7.98 | 7.8 | 13.71M |
| November 11, 2025 | 7.97 | 7.9 | 7.9 | 8.01 | 7.86 | 13.37M |
| November 10, 2025 | 7.79 | 7.97 | 7.97 | 7.99 | 7.79 | 24.05M |
| November 07, 2025 | 7.93 | 7.83 | 7.83 | 7.94 | 7.77 | 27.29M |
| November 06, 2025 | 8 | 7.92 | 7.92 | 8.07 | 7.89 | 20.65M |
| November 05, 2025 | 8 | 7.99 | 7.99 | 8.1 | 7.89 | 29.52M |
| November 04, 2025 | 8.22 | 8.09 | 8.09 | 8.29 | 7.93 | 28.01M |
| November 03, 2025 | 8.07 | 8.2 | 8.2 | 8.31 | 7.99 | 25.47M |
| October 31, 2025 | 8.1 | 8.07 | 8.07 | 8.22 | 8.06 | 22.36M |
| October 30, 2025 | 8.36 | 8.18 | 8.18 | 8.52 | 8.16 | 23.02M |
| October 29, 2025 | 8.4 | 8.36 | 8.36 | 8.43 | 8.27 | 15.41M |
| October 28, 2025 | 8.33 | 8.44 | 8.44 | 8.67 | 8.28 | 33.48M |
| October 27, 2025 | 8.56 | 8.35 | 8.35 | 8.67 | 8.25 | 34.41M |
| October 24, 2025 | 8.48 | 8.55 | 8.55 | 8.75 | 8.4 | 27.77M |
| October 23, 2025 | 8.35 | 8.48 | 8.48 | 8.49 | 8.23 | 15.16M |
| October 22, 2025 | 8.48 | 8.41 | 8.41 | 8.58 | 8.34 | 15.42M |
| October 21, 2025 | 8.39 | 8.4 | 8.4 | 8.58 | 8.27 | 21.75M |
| October 20, 2025 | 8.17 | 8.36 | 8.36 | 8.49 | 8.17 | 28.42M |
| October 17, 2025 | 8.9 | 8.12 | 8.12 | 8.9 | 8.08 | 50.7M |
| October 16, 2025 | 9 | 8.81 | 8.81 | 9.08 | 8.7 | 24.19M |
| October 15, 2025 | 8.69 | 8.94 | 8.94 | 9.05 | 8.66 | 27.85M |
| October 14, 2025 | 9.33 | 8.62 | 8.62 | 9.34 | 8.53 | 51.86M |
| October 13, 2025 | 9.1 | 9.27 | 9.27 | 9.4 | 8.96 | 38.04M |
| October 10, 2025 | 9.84 | 9.68 | 9.68 | 9.85 | 9.62 | 18.1M |
| October 09, 2025 | 10.03 | 9.74 | 9.74 | 10.25 | 9.69 | 34.68M |
| September 30, 2025 | 10.26 | 10.03 | 10.03 | 10.38 | 9.93 | 33.86M |
| September 29, 2025 | 10.01 | 10.3 | 10.3 | 10.35 | 10.01 | 27.84M |
| September 26, 2025 | 10.19 | 10.13 | 10.13 | 10.65 | 9.94 | 44.81M |
| September 25, 2025 | 9.85 | 10 | 10 | 10.12 | 9.75 | 31.53M |
| September 24, 2025 | 9.31 | 9.9 | 9.9 | 9.96 | 9.3 | 37.2M |
| September 23, 2025 | 9.25 | 9.45 | 9.45 | 9.65 | 9.06 | 40.81M |
| September 22, 2025 | 9.99 | 9.42 | 9.42 | 10.2 | 9.22 | 41.39M |
| September 19, 2025 | 9.81 | 9.6 | 9.6 | 10.08 | 9.44 | 57.75M |
| September 18, 2025 | 9.3 | 9.89 | 9.89 | 10.2 | 9.23 | 82.31M |
| September 17, 2025 | 9.14 | 9.27 | 9.27 | 9.4 | 9.05 | 29.02M |
| September 16, 2025 | 9.2 | 9.14 | 9.14 | 9.32 | 9.05 | 22.24M |
| September 15, 2025 | 9.27 | 9.2 | 9.2 | 9.27 | 8.91 | 30.9M |
| September 12, 2025 | 9.09 | 9.28 | 9.28 | 9.41 | 9.03 | 48.07M |
| September 11, 2025 | 8.69 | 9.12 | 9.12 | 9.16 | 8.49 | 48.9M |
| September 10, 2025 | 8.89 | 8.65 | 8.65 | 9.2 | 8.6 | 31.07M |
| September 09, 2025 | 9.01 | 8.89 | 8.89 | 9.08 | 8.83 | 27.28M |
| September 08, 2025 | 8.78 | 9.06 | 9.06 | 9.46 | 8.57 | 63.06M |
| September 05, 2025 | 8.67 | 8.67 | 8.67 | 8.7 | 8.4 | 19.94M |
| September 04, 2025 | 8.75 | 8.67 | 8.67 | 8.89 | 8.56 | 31.51M |