8.00
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.27 | 7.98 | 7.98 | 8.27 | 7.96 | 55M |
| December 03, 2025 | 8.13 | 8.31 | 8.31 | 8.53 | 8.1 | 86.67M |
| December 02, 2025 | 7.89 | 8.12 | 8.12 | 8.3 | 7.71 | 86.9M |
| December 01, 2025 | 7.99 | 7.84 | 7.84 | 8.08 | 7.8 | 76.33M |
| November 28, 2025 | 7.62 | 7.65 | 7.65 | 7.68 | 7.59 | 19.52M |
| November 27, 2025 | 7.55 | 7.64 | 7.64 | 7.69 | 7.46 | 30.24M |
| November 26, 2025 | 7.66 | 7.53 | 7.53 | 7.74 | 7.52 | 41.2M |
| November 25, 2025 | 7.69 | 7.71 | 7.71 | 7.73 | 7.61 | 25.55M |
| November 24, 2025 | 7.84 | 7.64 | 7.64 | 7.88 | 7.63 | 34.65M |
| November 21, 2025 | 7.91 | 7.76 | 7.76 | 8 | 7.74 | 41.03M |
| November 20, 2025 | 8.37 | 8.02 | 8.02 | 8.46 | 8 | 67.43M |
| November 19, 2025 | 8.21 | 8.3 | 8.3 | 8.35 | 8.2 | 30.83M |
| November 18, 2025 | 8.4 | 8.2 | 8.2 | 8.44 | 8.13 | 42.4M |
| November 17, 2025 | 8.41 | 8.45 | 8.45 | 8.55 | 8.38 | 31.52M |
| November 14, 2025 | 8.62 | 8.37 | 8.37 | 8.69 | 8.36 | 40.05M |
| November 13, 2025 | 8.46 | 8.67 | 8.67 | 8.75 | 8.41 | 46.03M |
| November 12, 2025 | 8.51 | 8.45 | 8.45 | 8.59 | 8.41 | 29.37M |
| November 11, 2025 | 8.7 | 8.54 | 8.54 | 8.7 | 8.46 | 47.01M |
| November 10, 2025 | 8.93 | 8.72 | 8.72 | 8.96 | 8.69 | 59.75M |
| November 07, 2025 | 8.52 | 8.92 | 8.92 | 8.99 | 8.47 | 129.32M |
| November 06, 2025 | 8.16 | 8.52 | 8.52 | 8.55 | 8.1 | 80.99M |
| November 05, 2025 | 8.13 | 8.17 | 8.17 | 8.34 | 8.03 | 51.5M |
| November 04, 2025 | 8.07 | 8.13 | 8.13 | 8.17 | 8.01 | 46.63M |
| November 03, 2025 | 8.03 | 8.07 | 8.07 | 8.18 | 8.03 | 48.78M |
| October 31, 2025 | 8.04 | 8 | 8 | 8.22 | 7.95 | 49.08M |
| October 30, 2025 | 7.76 | 8.06 | 8.06 | 8.22 | 7.75 | 105.7M |
| October 29, 2025 | 7.66 | 7.72 | 7.72 | 7.8 | 7.62 | 42.08M |
| October 28, 2025 | 7.77 | 7.65 | 7.65 | 7.8 | 7.6 | 47.72M |
| October 27, 2025 | 7.76 | 7.82 | 7.82 | 7.91 | 7.6 | 47.71M |
| October 24, 2025 | 7.87 | 7.8 | 7.8 | 7.88 | 7.75 | 53.68M |
| October 23, 2025 | 7.89 | 7.95 | 7.95 | 8.04 | 7.88 | 54.13M |
| October 22, 2025 | 8 | 7.86 | 7.86 | 8.08 | 7.83 | 50.79M |
| October 21, 2025 | 8.1 | 8.11 | 8.11 | 8.17 | 7.89 | 82.58M |
| October 20, 2025 | 7.82 | 8.22 | 8.22 | 8.25 | 7.8 | 128.44M |
| October 17, 2025 | 7.8 | 7.72 | 7.72 | 7.94 | 7.7 | 69.12M |
| October 16, 2025 | 7.59 | 7.87 | 7.87 | 7.87 | 7.58 | 82.52M |
| October 15, 2025 | 7.69 | 7.61 | 7.61 | 7.71 | 7.55 | 44.41M |
| October 14, 2025 | 7.6 | 7.71 | 7.71 | 7.81 | 7.58 | 74.41M |
| October 13, 2025 | 7.48 | 7.59 | 7.59 | 7.64 | 7.42 | 53.33M |
| October 10, 2025 | 7.65 | 7.73 | 7.73 | 7.85 | 7.57 | 58.68M |
| October 09, 2025 | 7.37 | 7.67 | 7.67 | 7.67 | 7.33 | 59.76M |
| September 30, 2025 | 7.49 | 7.37 | 7.37 | 7.49 | 7.31 | 46.89M |
| September 29, 2025 | 7.58 | 7.5 | 7.5 | 7.58 | 7.43 | 44.23M |
| September 26, 2025 | 7.74 | 7.6 | 7.6 | 7.74 | 7.54 | 42.82M |
| September 25, 2025 | 7.78 | 7.75 | 7.75 | 7.82 | 7.66 | 45.94M |
| September 24, 2025 | 7.65 | 7.83 | 7.83 | 7.99 | 7.63 | 70.62M |
| September 23, 2025 | 7.65 | 7.66 | 7.66 | 7.73 | 7.52 | 57.44M |
| September 22, 2025 | 7.58 | 7.72 | 7.72 | 7.92 | 7.54 | 99.36M |
| September 19, 2025 | 7.06 | 7.6 | 7.6 | 7.76 | 7.03 | 148.83M |
| September 18, 2025 | 7.3 | 7.05 | 7.05 | 7.35 | 7.01 | 41.6M |
| September 17, 2025 | 7.13 | 7.23 | 7.23 | 7.28 | 7.11 | 49.57M |
| September 16, 2025 | 7.18 | 7.17 | 7.17 | 7.21 | 7.09 | 43.45M |
| September 15, 2025 | 6.99 | 7.08 | 7.08 | 7.12 | 6.98 | 40.2M |
| September 12, 2025 | 6.96 | 6.99 | 6.99 | 7.06 | 6.9 | 45.85M |
| September 11, 2025 | 6.97 | 6.98 | 6.98 | 7 | 6.91 | 32.47M |
| September 10, 2025 | 7.05 | 6.97 | 6.97 | 7.07 | 6.92 | 28.05M |
| September 09, 2025 | 7.3 | 7.1 | 7.1 | 7.3 | 7.06 | 31.9M |
| September 08, 2025 | 7.01 | 7.06 | 7.06 | 7.11 | 6.99 | 25.33M |
| September 05, 2025 | 6.98 | 7.01 | 7.01 | 7.03 | 6.9 | 24.85M |
| September 04, 2025 | 6.85 | 6.98 | 6.98 | 6.98 | 6.8 | 33.09M |