8.11
-0.06(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.23 | 8.17 | 8.17 | 8.26 | 8.16 | 9.19M |
| December 03, 2025 | 8.27 | 8.26 | 8.26 | 8.31 | 8.2 | 10.05M |
| December 02, 2025 | 8.23 | 8.31 | 8.31 | 8.33 | 8.19 | 12.12M |
| December 01, 2025 | 8.3 | 8.26 | 8.26 | 8.37 | 8.24 | 15.46M |
| November 28, 2025 | 8.16 | 8.23 | 8.23 | 8.27 | 8.11 | 14.32M |
| November 27, 2025 | 8.2 | 8.16 | 8.16 | 8.21 | 8.15 | 10.16M |
| November 26, 2025 | 8.19 | 8.18 | 8.18 | 8.23 | 8.16 | 12.66M |
| November 25, 2025 | 8.23 | 8.19 | 8.19 | 8.24 | 8.16 | 15.1M |
| November 24, 2025 | 8.31 | 8.22 | 8.22 | 8.42 | 8.2 | 16.89M |
| November 21, 2025 | 8.56 | 8.28 | 8.28 | 8.6 | 8.28 | 17.73M |
| November 20, 2025 | 8.69 | 8.58 | 8.58 | 8.69 | 8.53 | 9.96M |
| November 19, 2025 | 8.63 | 8.67 | 8.67 | 8.72 | 8.63 | 11.1M |
| November 18, 2025 | 8.68 | 8.65 | 8.65 | 8.74 | 8.59 | 10.88M |
| November 17, 2025 | 8.73 | 8.71 | 8.71 | 8.75 | 8.64 | 10.97M |
| November 14, 2025 | 8.76 | 8.75 | 8.75 | 8.87 | 8.72 | 14M |
| November 13, 2025 | 8.73 | 8.8 | 8.8 | 8.82 | 8.65 | 18.72M |
| November 12, 2025 | 8.7 | 8.71 | 8.71 | 8.83 | 8.7 | 26.13M |
| November 11, 2025 | 8.55 | 8.72 | 8.72 | 8.74 | 8.48 | 30.5M |
| November 10, 2025 | 8.38 | 8.53 | 8.53 | 8.54 | 8.36 | 20.2M |
| November 07, 2025 | 8.35 | 8.37 | 8.37 | 8.4 | 8.34 | 9.39M |
| November 06, 2025 | 8.35 | 8.37 | 8.37 | 8.39 | 8.34 | 8.16M |
| November 05, 2025 | 8.33 | 8.37 | 8.37 | 8.38 | 8.31 | 8.14M |
| November 04, 2025 | 8.38 | 8.35 | 8.35 | 8.39 | 8.31 | 7.93M |
| November 03, 2025 | 8.35 | 8.38 | 8.38 | 8.41 | 8.35 | 10.21M |
| October 31, 2025 | 8.38 | 8.36 | 8.36 | 8.44 | 8.33 | 16.83M |
| October 30, 2025 | 8.47 | 8.46 | 8.46 | 8.52 | 8.43 | 8.39M |
| October 29, 2025 | 8.5 | 8.46 | 8.46 | 8.52 | 8.42 | 8.82M |
| October 28, 2025 | 8.55 | 8.5 | 8.5 | 8.56 | 8.5 | 8.35M |
| October 27, 2025 | 8.56 | 8.56 | 8.56 | 8.61 | 8.51 | 8.6M |
| October 24, 2025 | 8.65 | 8.55 | 8.55 | 8.66 | 8.55 | 8.65M |
| October 23, 2025 | 8.58 | 8.65 | 8.65 | 8.66 | 8.58 | 10.16M |
| October 22, 2025 | 8.53 | 8.61 | 8.61 | 8.64 | 8.51 | 9.86M |
| October 21, 2025 | 8.49 | 8.53 | 8.53 | 8.55 | 8.47 | 7.09M |
| October 20, 2025 | 8.53 | 8.48 | 8.48 | 8.56 | 8.45 | 7.95M |
| October 17, 2025 | 8.57 | 8.51 | 8.51 | 8.61 | 8.5 | 8.37M |
| October 16, 2025 | 8.56 | 8.57 | 8.57 | 8.59 | 8.54 | 8.4M |
| October 15, 2025 | 8.54 | 8.58 | 8.58 | 8.6 | 8.5 | 9.22M |
| October 14, 2025 | 8.49 | 8.55 | 8.55 | 8.56 | 8.46 | 13M |
| October 13, 2025 | 8.48 | 8.49 | 8.49 | 8.54 | 8.43 | 12.9M |
| October 10, 2025 | 8.42 | 8.6 | 8.6 | 8.66 | 8.39 | 20.81M |
| October 09, 2025 | 8.4 | 8.43 | 8.43 | 8.44 | 8.34 | 9.76M |
| September 30, 2025 | 8.45 | 8.39 | 8.39 | 8.46 | 8.37 | 9.64M |
| September 29, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.35 | 13.26M |
| September 26, 2025 | 8.45 | 8.47 | 8.47 | 8.52 | 8.41 | 8.9M |
| September 25, 2025 | 8.48 | 8.44 | 8.44 | 8.5 | 8.39 | 7.79M |
| September 24, 2025 | 8.37 | 8.47 | 8.47 | 8.51 | 8.34 | 10.55M |
| September 23, 2025 | 8.41 | 8.37 | 8.37 | 8.42 | 8.28 | 11.4M |
| September 22, 2025 | 8.54 | 8.42 | 8.42 | 8.54 | 8.39 | 10.75M |
| September 19, 2025 | 8.54 | 8.54 | 8.54 | 8.56 | 8.49 | 8.47M |
| September 18, 2025 | 8.64 | 8.54 | 8.54 | 8.66 | 8.51 | 13.35M |
| September 17, 2025 | 8.65 | 8.65 | 8.65 | 8.72 | 8.61 | 10.09M |
| September 16, 2025 | 8.66 | 8.67 | 8.67 | 8.69 | 8.6 | 8.84M |
| September 15, 2025 | 8.69 | 8.66 | 8.66 | 8.73 | 8.64 | 8.81M |
| September 12, 2025 | 8.79 | 8.71 | 8.71 | 8.82 | 8.7 | 11.08M |
| September 11, 2025 | 8.75 | 8.79 | 8.79 | 8.79 | 8.68 | 11.7M |
| September 10, 2025 | 8.72 | 8.77 | 8.77 | 8.78 | 8.7 | 10.48M |
| September 09, 2025 | 8.76 | 8.75 | 8.75 | 8.76 | 8.67 | 10.01M |
| September 08, 2025 | 8.65 | 8.76 | 8.76 | 8.77 | 8.62 | 13.28M |
| September 05, 2025 | 8.7 | 8.67 | 8.67 | 8.7 | 8.57 | 13M |
| September 04, 2025 | 8.57 | 8.69 | 8.69 | 8.7 | 8.5 | 18.79M |