8.09
+0.11(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.98 | 8.08 | 8.08 | 8.09 | 7.96 | 9.95M |
| December 04, 2025 | 7.96 | 7.98 | 7.98 | 7.99 | 7.91 | 8.51M |
| December 03, 2025 | 8.03 | 7.96 | 7.96 | 8.04 | 7.96 | 11.65M |
| December 02, 2025 | 8.06 | 8.03 | 8.03 | 8.06 | 8 | 8.87M |
| December 01, 2025 | 8.04 | 8.06 | 8.06 | 8.08 | 8.03 | 9.65M |
| November 28, 2025 | 8.02 | 8.06 | 8.06 | 8.06 | 8 | 8.42M |
| November 27, 2025 | 8.01 | 8.01 | 8.01 | 8.05 | 8 | 7.32M |
| November 26, 2025 | 8.1 | 8.04 | 8.04 | 8.14 | 8.04 | 8.66M |
| November 25, 2025 | 8.07 | 8.09 | 8.09 | 8.13 | 8.05 | 8.98M |
| November 24, 2025 | 8.08 | 8.07 | 8.07 | 8.1 | 7.98 | 12.04M |
| November 21, 2025 | 8.25 | 8.02 | 8.02 | 8.25 | 8.02 | 22.07M |
| November 20, 2025 | 8.29 | 8.3 | 8.3 | 8.32 | 8.24 | 9.59M |
| November 19, 2025 | 8.32 | 8.26 | 8.26 | 8.35 | 8.25 | 13.24M |
| November 18, 2025 | 8.38 | 8.33 | 8.33 | 8.39 | 8.31 | 15.22M |
| November 17, 2025 | 8.45 | 8.38 | 8.38 | 8.47 | 8.37 | 15.86M |
| November 14, 2025 | 8.48 | 8.47 | 8.47 | 8.54 | 8.47 | 13.08M |
| November 13, 2025 | 8.53 | 8.52 | 8.52 | 8.54 | 8.47 | 12.69M |
| November 12, 2025 | 8.57 | 8.53 | 8.53 | 8.59 | 8.5 | 14.14M |
| November 11, 2025 | 8.51 | 8.56 | 8.56 | 8.58 | 8.48 | 19.21M |
| November 10, 2025 | 8.48 | 8.49 | 8.49 | 8.5 | 8.44 | 12.74M |
| November 07, 2025 | 8.45 | 8.46 | 8.46 | 8.49 | 8.43 | 11.44M |
| November 06, 2025 | 8.34 | 8.47 | 8.47 | 8.49 | 8.34 | 20.47M |
| November 05, 2025 | 8.33 | 8.37 | 8.37 | 8.39 | 8.3 | 10.34M |
| November 04, 2025 | 8.41 | 8.36 | 8.36 | 8.42 | 8.33 | 14.97M |
| November 03, 2025 | 8.38 | 8.43 | 8.43 | 8.43 | 8.36 | 14.9M |
| October 31, 2025 | 8.4 | 8.41 | 8.41 | 8.43 | 8.38 | 16.04M |
| October 30, 2025 | 8.51 | 8.41 | 8.41 | 8.52 | 8.38 | 24.82M |
| October 29, 2025 | 8.49 | 8.52 | 8.52 | 8.53 | 8.44 | 17.93M |
| October 28, 2025 | 8.57 | 8.52 | 8.52 | 8.57 | 8.48 | 20.09M |
| October 27, 2025 | 8.56 | 8.57 | 8.57 | 8.6 | 8.52 | 24.45M |
| October 24, 2025 | 8.64 | 8.53 | 8.53 | 8.67 | 8.52 | 35.77M |
| October 23, 2025 | 8.7 | 8.64 | 8.64 | 8.74 | 8.51 | 49.48M |
| October 22, 2025 | 8.88 | 8.78 | 8.78 | 9.06 | 8.74 | 89.45M |
| October 21, 2025 | 8.55 | 8.75 | 8.75 | 8.8 | 8.55 | 61.2M |
| October 20, 2025 | 8.36 | 8.35 | 8.35 | 8.4 | 8.3 | 11.11M |
| October 17, 2025 | 8.51 | 8.36 | 8.36 | 8.53 | 8.35 | 18.08M |
| October 16, 2025 | 8.63 | 8.5 | 8.5 | 8.64 | 8.48 | 15.64M |
| October 15, 2025 | 8.58 | 8.61 | 8.61 | 8.61 | 8.54 | 19.51M |
| October 14, 2025 | 8.52 | 8.55 | 8.55 | 8.67 | 8.5 | 30.5M |
| October 13, 2025 | 8.41 | 8.51 | 8.51 | 8.55 | 8.39 | 27.08M |
| October 10, 2025 | 8.47 | 8.59 | 8.59 | 8.64 | 8.41 | 34.06M |
| October 09, 2025 | 8.29 | 8.48 | 8.48 | 8.49 | 8.28 | 26.77M |
| September 30, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.25 | 12.7M |
| September 29, 2025 | 8.19 | 8.27 | 8.27 | 8.29 | 8.13 | 18.74M |
| September 26, 2025 | 8.19 | 8.2 | 8.2 | 8.28 | 8.18 | 12.65M |
| September 25, 2025 | 8.32 | 8.2 | 8.2 | 8.32 | 8.2 | 16.59M |
| September 24, 2025 | 8.28 | 8.33 | 8.33 | 8.35 | 8.25 | 15.54M |
| September 23, 2025 | 8.33 | 8.31 | 8.31 | 8.34 | 8.17 | 23.03M |
| September 22, 2025 | 8.5 | 8.35 | 8.35 | 8.5 | 8.3 | 25.19M |
| September 19, 2025 | 8.31 | 8.51 | 8.51 | 8.53 | 8.31 | 32.58M |
| September 18, 2025 | 8.48 | 8.33 | 8.33 | 8.52 | 8.29 | 29.66M |
| September 17, 2025 | 8.47 | 8.47 | 8.47 | 8.49 | 8.4 | 17.53M |
| September 16, 2025 | 8.48 | 8.47 | 8.47 | 8.5 | 8.41 | 13.19M |
| September 15, 2025 | 8.47 | 8.47 | 8.47 | 8.55 | 8.44 | 18.13M |
| September 12, 2025 | 8.47 | 8.5 | 8.5 | 8.55 | 8.42 | 24.86M |
| September 11, 2025 | 8.37 | 8.47 | 8.47 | 8.47 | 8.33 | 24.2M |
| September 10, 2025 | 8.4 | 8.39 | 8.39 | 8.43 | 8.35 | 14.81M |
| September 09, 2025 | 8.44 | 8.4 | 8.4 | 8.45 | 8.38 | 19.67M |
| September 08, 2025 | 8.36 | 8.44 | 8.44 | 8.45 | 8.35 | 22.02M |
| September 05, 2025 | 8.34 | 8.39 | 8.39 | 8.39 | 8.27 | 23.96M |