8.30
+0.04(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.26 | 8.3 | 8.3 | 8.31 | 8.2 | 1.88M |
| December 04, 2025 | 8.41 | 8.26 | 8.26 | 8.43 | 8.22 | 3.56M |
| December 03, 2025 | 8.42 | 8.41 | 8.41 | 8.49 | 8.37 | 1.78M |
| December 02, 2025 | 8.53 | 8.4 | 8.4 | 8.55 | 8.4 | 2.26M |
| December 01, 2025 | 8.54 | 8.55 | 8.55 | 8.61 | 8.48 | 2.74M |
| November 28, 2025 | 8.33 | 8.57 | 8.57 | 8.57 | 8.31 | 3.84M |
| November 27, 2025 | 8.32 | 8.34 | 8.34 | 8.43 | 8.32 | 2.28M |
| November 26, 2025 | 8.43 | 8.34 | 8.34 | 8.46 | 8.32 | 2.41M |
| November 25, 2025 | 8.37 | 8.42 | 8.42 | 8.52 | 8.37 | 3.06M |
| November 24, 2025 | 8.22 | 8.37 | 8.37 | 8.42 | 8.2 | 3.38M |
| November 21, 2025 | 8.51 | 8.18 | 8.18 | 8.59 | 8.18 | 6.47M |
| November 20, 2025 | 8.7 | 8.53 | 8.53 | 8.73 | 8.48 | 5.7M |
| November 19, 2025 | 8.85 | 8.71 | 8.71 | 8.93 | 8.63 | 4.55M |
| November 18, 2025 | 8.83 | 8.87 | 8.87 | 8.95 | 8.79 | 6.82M |
| November 17, 2025 | 8.77 | 8.83 | 8.83 | 8.85 | 8.64 | 4.59M |
| November 14, 2025 | 8.71 | 8.75 | 8.75 | 8.8 | 8.67 | 3.34M |
| November 13, 2025 | 8.71 | 8.75 | 8.75 | 8.79 | 8.65 | 5.12M |
| November 12, 2025 | 8.77 | 8.71 | 8.71 | 8.8 | 8.6 | 3.93M |
| November 11, 2025 | 8.75 | 8.77 | 8.77 | 8.87 | 8.66 | 4.23M |
| November 10, 2025 | 8.54 | 8.75 | 8.75 | 8.76 | 8.52 | 6.9M |
| November 07, 2025 | 8.62 | 8.56 | 8.56 | 8.74 | 8.53 | 5.53M |
| November 06, 2025 | 8.56 | 8.66 | 8.66 | 8.68 | 8.49 | 4.21M |
| November 05, 2025 | 8.6 | 8.55 | 8.55 | 8.68 | 8.54 | 4.07M |
| November 04, 2025 | 8.69 | 8.64 | 8.64 | 8.78 | 8.58 | 5.52M |
| November 03, 2025 | 8.41 | 8.67 | 8.67 | 8.68 | 8.35 | 5.98M |
| October 31, 2025 | 8.5 | 8.39 | 8.39 | 8.59 | 8.35 | 5.68M |
| October 30, 2025 | 8.35 | 8.48 | 8.48 | 8.52 | 8.34 | 4.98M |
| October 29, 2025 | 8.35 | 8.35 | 8.35 | 8.44 | 8.28 | 2.81M |
| October 28, 2025 | 8.26 | 8.29 | 8.29 | 8.36 | 8.22 | 2.82M |
| October 27, 2025 | 8.24 | 8.25 | 8.25 | 8.34 | 8.24 | 2.05M |
| October 24, 2025 | 8.29 | 8.31 | 8.31 | 8.4 | 8.28 | 2.84M |
| October 23, 2025 | 8.28 | 8.3 | 8.3 | 8.3 | 8.21 | 1.71M |
| October 22, 2025 | 8.31 | 8.28 | 8.28 | 8.34 | 8.26 | 2.02M |
| October 21, 2025 | 7.98 | 8.3 | 8.3 | 8.33 | 7.96 | 4.82M |
| October 20, 2025 | 7.89 | 7.99 | 7.99 | 8.01 | 7.88 | 2.14M |
| October 17, 2025 | 8.07 | 7.87 | 7.87 | 8.07 | 7.87 | 3.5M |
| October 16, 2025 | 8.1 | 8.07 | 8.07 | 8.16 | 8.06 | 2.67M |
| October 15, 2025 | 8.06 | 8.09 | 8.09 | 8.11 | 8.01 | 1.84M |
| October 14, 2025 | 8.18 | 8.06 | 8.06 | 8.22 | 8.05 | 3.42M |
| October 13, 2025 | 8.05 | 8.16 | 8.16 | 8.2 | 8.02 | 2.4M |
| October 10, 2025 | 8.1 | 8.25 | 8.25 | 8.35 | 8.07 | 4.1M |
| October 09, 2025 | 8.18 | 8.08 | 8.08 | 8.2 | 8.06 | 4.07M |
| September 30, 2025 | 8.3 | 8.2 | 8.2 | 8.31 | 8.18 | 3.35M |
| September 29, 2025 | 8.24 | 8.29 | 8.29 | 8.33 | 8.17 | 2.06M |
| September 26, 2025 | 8.23 | 8.25 | 8.25 | 8.28 | 8.15 | 2.33M |
| September 25, 2025 | 8.23 | 8.23 | 8.23 | 8.35 | 8.2 | 2.39M |
| September 24, 2025 | 8.23 | 8.25 | 8.24 | 8.29 | 8.18 | 2.23M |
| September 23, 2025 | 8.43 | 8.25 | 8.24 | 8.43 | 8.06 | 4.08M |
| September 22, 2025 | 8.49 | 8.42 | 8.41 | 8.5 | 8.4 | 1.61M |
| September 19, 2025 | 8.38 | 8.47 | 8.46 | 8.47 | 8.34 | 2.1M |
| September 18, 2025 | 8.58 | 8.39 | 8.39 | 8.58 | 8.33 | 4.38M |
| September 17, 2025 | 8.65 | 8.56 | 8.56 | 8.65 | 8.52 | 2.53M |
| September 16, 2025 | 8.6 | 8.65 | 8.65 | 8.72 | 8.59 | 2.94M |
| September 15, 2025 | 8.67 | 8.62 | 8.62 | 8.72 | 8.58 | 2.82M |
| September 12, 2025 | 8.76 | 8.67 | 8.67 | 8.77 | 8.65 | 2.14M |
| September 11, 2025 | 8.65 | 8.7 | 8.7 | 8.7 | 8.6 | 2.8M |
| September 10, 2025 | 8.56 | 8.7 | 8.7 | 8.74 | 8.56 | 3.01M |
| September 09, 2025 | 8.71 | 8.57 | 8.57 | 8.72 | 8.46 | 4.06M |
| September 08, 2025 | 8.4 | 8.7 | 8.7 | 8.7 | 8.39 | 5.25M |
| September 05, 2025 | 8.33 | 8.4 | 8.4 | 8.41 | 8.21 | 2.21M |