8.04
+0.73(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.45 | 7.31 | 7.31 | 7.64 | 7.27 | 84.55M |
| December 03, 2025 | 6.95 | 7.44 | 7.44 | 7.6 | 6.9 | 119.03M |
| December 02, 2025 | 6.9 | 6.97 | 6.97 | 7.04 | 6.8 | 42.85M |
| December 01, 2025 | 6.93 | 6.91 | 6.91 | 7.1 | 6.8 | 72.6M |
| November 28, 2025 | 6.73 | 6.74 | 6.74 | 6.89 | 6.65 | 35.82M |
| November 27, 2025 | 6.82 | 6.75 | 6.75 | 7 | 6.73 | 51.18M |
| November 26, 2025 | 6.8 | 6.68 | 6.68 | 6.89 | 6.66 | 40.28M |
| November 25, 2025 | 6.72 | 6.81 | 6.81 | 6.99 | 6.65 | 76.46M |
| November 24, 2025 | 6.61 | 6.65 | 6.65 | 6.74 | 6.39 | 59.25M |
| November 21, 2025 | 6.47 | 6.56 | 6.56 | 6.74 | 6.45 | 66.27M |
| November 20, 2025 | 6.6 | 6.64 | 6.64 | 6.78 | 6.58 | 55.6M |
| November 19, 2025 | 6.43 | 6.6 | 6.6 | 6.69 | 6.43 | 68.07M |
| November 18, 2025 | 6.39 | 6.43 | 6.43 | 6.58 | 6.2 | 82.62M |
| November 17, 2025 | 6.9 | 6.45 | 6.45 | 6.91 | 6.4 | 133.3M |
| November 14, 2025 | 6.99 | 6.98 | 6.98 | 7.12 | 6.87 | 63.8M |
| November 13, 2025 | 7.17 | 7.09 | 7.09 | 7.2 | 6.94 | 93.66M |
| November 12, 2025 | 6.95 | 7.05 | 7.05 | 7.2 | 6.76 | 107.2M |
| November 11, 2025 | 7.35 | 6.9 | 6.9 | 7.35 | 6.85 | 128.24M |
| November 10, 2025 | 7.32 | 7.31 | 7.31 | 7.41 | 7.13 | 88.99M |
| November 07, 2025 | 7.33 | 7.27 | 7.27 | 7.44 | 7.12 | 121.59M |
| November 06, 2025 | 6.92 | 7.48 | 7.48 | 7.69 | 6.86 | 170.95M |
| November 05, 2025 | 6.82 | 6.99 | 6.99 | 7.09 | 6.68 | 100.52M |
| November 04, 2025 | 7.2 | 7.14 | 7.14 | 7.4 | 6.87 | 124.55M |
| November 03, 2025 | 6.81 | 7.28 | 7.28 | 7.4 | 6.63 | 144.96M |
| October 31, 2025 | 7.06 | 6.81 | 6.81 | 7.09 | 6.76 | 101.25M |
| October 30, 2025 | 6.99 | 7.09 | 7.09 | 7.32 | 6.86 | 175.35M |
| October 29, 2025 | 6.38 | 6.93 | 6.93 | 6.93 | 6.27 | 134.1M |
| October 28, 2025 | 6.35 | 6.3 | 6.3 | 6.57 | 6.19 | 118.13M |
| October 27, 2025 | 6.42 | 6.47 | 6.47 | 6.58 | 6.26 | 113.86M |
| October 24, 2025 | 6.65 | 6.47 | 6.47 | 6.93 | 6.38 | 144.83M |
| October 23, 2025 | 6.22 | 6.56 | 6.56 | 6.64 | 6.19 | 145.49M |
| October 22, 2025 | 6.07 | 6.19 | 6.19 | 6.33 | 5.98 | 102.75M |
| October 21, 2025 | 6.13 | 6.29 | 6.29 | 6.59 | 6.12 | 159.98M |
| October 20, 2025 | 6 | 6.24 | 6.24 | 6.4 | 5.84 | 162.35M |
| October 17, 2025 | 5.99 | 6.06 | 6.06 | 6.35 | 5.83 | 189.82M |
| October 16, 2025 | 6.15 | 5.92 | 5.92 | 6.2 | 5.82 | 195.2M |
| October 15, 2025 | 5.63 | 6.15 | 6.15 | 6.15 | 5.53 | 238.37M |
| October 14, 2025 | 5.42 | 5.59 | 5.59 | 5.85 | 5.4 | 215.86M |
| October 13, 2025 | 5.16 | 5.32 | 5.32 | 5.32 | 5.07 | 82.09M |
| October 10, 2025 | 5.4 | 5.36 | 5.36 | 5.48 | 5.3 | 63.72M |
| October 09, 2025 | 5.32 | 5.46 | 5.46 | 5.5 | 5.2 | 124.07M |
| September 30, 2025 | 5.25 | 5.19 | 5.19 | 5.38 | 5.17 | 60.82M |
| September 29, 2025 | 5.08 | 5.24 | 5.24 | 5.24 | 5.01 | 70.59M |
| September 26, 2025 | 5.09 | 5.06 | 5.06 | 5.18 | 5.06 | 33.32M |
| September 25, 2025 | 5.29 | 5.09 | 5.09 | 5.33 | 5.07 | 64.67M |
| September 24, 2025 | 5.14 | 5.23 | 5.23 | 5.27 | 5.1 | 34.2M |
| September 23, 2025 | 5.15 | 5.18 | 5.18 | 5.28 | 5.07 | 52.6M |
| September 22, 2025 | 5.23 | 5.15 | 5.15 | 5.25 | 5.07 | 49.76M |
| September 19, 2025 | 5.19 | 5.22 | 5.22 | 5.28 | 5.11 | 49.68M |
| September 18, 2025 | 5.47 | 5.18 | 5.18 | 5.47 | 5.1 | 102.61M |
| September 17, 2025 | 5.28 | 5.54 | 5.54 | 5.58 | 5.26 | 94.55M |
| September 16, 2025 | 5.59 | 5.33 | 5.33 | 5.66 | 5.2 | 125.63M |
| September 15, 2025 | 5.57 | 5.59 | 5.59 | 5.75 | 5.52 | 137.07M |
| September 12, 2025 | 5.37 | 5.69 | 5.69 | 5.81 | 5.37 | 223.82M |
| September 11, 2025 | 5.07 | 5.28 | 5.28 | 5.34 | 5.01 | 79M |
| September 10, 2025 | 5.11 | 5.06 | 5.06 | 5.17 | 4.99 | 62.06M |
| September 09, 2025 | 5.1 | 5.15 | 5.15 | 5.3 | 5.06 | 80.91M |
| September 08, 2025 | 5.16 | 5.11 | 5.11 | 5.19 | 5.05 | 58.07M |
| September 05, 2025 | 5.02 | 5.12 | 5.12 | 5.15 | 5 | 59.26M |
| September 04, 2025 | 5.03 | 5.02 | 5.02 | 5.12 | 4.95 | 70.75M |