8.05
+0.06(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.95 | 8.05 | 8.05 | 8.09 | 7.91 | 19.27M |
| December 04, 2025 | 7.94 | 7.99 | 7.99 | 8.08 | 7.86 | 23.97M |
| December 03, 2025 | 8.04 | 7.98 | 7.98 | 8.1 | 7.88 | 22.75M |
| December 02, 2025 | 8.1 | 8 | 8 | 8.12 | 7.9 | 26.48M |
| December 01, 2025 | 8.31 | 8.09 | 8.09 | 8.34 | 8.08 | 35.64M |
| November 28, 2025 | 8.2 | 8.38 | 8.38 | 8.45 | 8.11 | 34.35M |
| November 27, 2025 | 8.16 | 8.28 | 8.28 | 8.38 | 8.1 | 41.62M |
| November 26, 2025 | 8.15 | 8.18 | 8.18 | 8.3 | 8.02 | 38.77M |
| November 25, 2025 | 7.78 | 8.24 | 8.24 | 8.3 | 7.65 | 52.16M |
| November 24, 2025 | 7.58 | 7.81 | 7.81 | 7.97 | 7.51 | 32.8M |
| November 21, 2025 | 7.88 | 7.58 | 7.58 | 8.04 | 7.57 | 31.88M |
| November 20, 2025 | 7.89 | 7.97 | 7.97 | 7.99 | 7.83 | 16.42M |
| November 19, 2025 | 7.89 | 7.85 | 7.85 | 7.92 | 7.73 | 20.95M |
| November 18, 2025 | 8.06 | 7.89 | 7.89 | 8.1 | 7.83 | 31.07M |
| November 17, 2025 | 8.47 | 8.1 | 8.1 | 8.54 | 8.08 | 49.46M |
| November 14, 2025 | 8.12 | 8.43 | 8.43 | 8.61 | 8.07 | 70.05M |
| November 13, 2025 | 8.08 | 8.12 | 8.12 | 8.16 | 8 | 25.02M |
| November 12, 2025 | 8.1 | 8.1 | 8.1 | 8.33 | 8.05 | 40.03M |
| November 11, 2025 | 8.06 | 8.11 | 8.11 | 8.17 | 7.89 | 34.47M |
| November 10, 2025 | 7.85 | 8.09 | 8.09 | 8.13 | 7.85 | 36.09M |
| November 07, 2025 | 7.94 | 7.85 | 7.85 | 8 | 7.71 | 33.87M |
| November 06, 2025 | 8.03 | 8.01 | 8.01 | 8.07 | 7.94 | 24.92M |
| November 05, 2025 | 8.16 | 8.08 | 8.08 | 8.17 | 8.02 | 32.49M |
| November 04, 2025 | 8.15 | 8.31 | 8.31 | 8.63 | 8.15 | 47.27M |
| November 03, 2025 | 8.13 | 8.15 | 8.15 | 8.23 | 7.96 | 28.34M |
| October 31, 2025 | 8.14 | 8.18 | 8.18 | 8.2 | 8.03 | 29.24M |
| October 30, 2025 | 8.24 | 8.14 | 8.14 | 8.29 | 7.85 | 53.74M |
| October 29, 2025 | 8.16 | 8.21 | 8.21 | 8.29 | 8.04 | 37.3M |
| October 28, 2025 | 8.6 | 8.19 | 8.19 | 8.6 | 8.18 | 58.54M |
| October 27, 2025 | 8.61 | 8.62 | 8.62 | 8.93 | 8.58 | 44.63M |
| October 24, 2025 | 8.65 | 8.57 | 8.57 | 8.78 | 8.5 | 43.1M |
| October 23, 2025 | 8.94 | 8.65 | 8.65 | 8.99 | 8.55 | 66.45M |
| October 22, 2025 | 9.2 | 9.04 | 9.04 | 9.41 | 9 | 85.48M |
| October 21, 2025 | 8.9 | 9.15 | 9.15 | 9.47 | 8.55 | 111.68M |
| October 20, 2025 | 8.7 | 8.82 | 8.82 | 9.48 | 8.5 | 103.77M |
| October 17, 2025 | 9.09 | 8.63 | 8.63 | 9.12 | 8.63 | 71.34M |
| October 16, 2025 | 8.9 | 9.19 | 9.19 | 9.37 | 8.87 | 98.28M |
| October 15, 2025 | 8.54 | 8.95 | 8.95 | 9.05 | 8.1 | 84.41M |
| October 14, 2025 | 8.72 | 8.65 | 8.65 | 9.1 | 8.5 | 80.89M |
| October 13, 2025 | 8.08 | 8.88 | 8.88 | 9.18 | 8.08 | 86.45M |
| October 10, 2025 | 8.28 | 8.54 | 8.54 | 8.97 | 8.21 | 71.12M |
| October 09, 2025 | 8.8 | 8.32 | 8.32 | 8.83 | 8.22 | 73.05M |
| September 30, 2025 | 8.67 | 8.69 | 8.69 | 9.06 | 8.55 | 72.15M |
| September 29, 2025 | 8.58 | 8.6 | 8.6 | 8.65 | 8.47 | 46.71M |
| September 26, 2025 | 8.82 | 8.61 | 8.61 | 8.93 | 8.59 | 67.03M |
| September 25, 2025 | 8.97 | 8.82 | 8.82 | 9.15 | 8.69 | 78.49M |
| September 24, 2025 | 9.12 | 8.97 | 8.97 | 9.3 | 8.75 | 82.03M |
| September 23, 2025 | 9.14 | 9.24 | 9.24 | 9.6 | 8.92 | 122.04M |
| September 22, 2025 | 8.94 | 9.07 | 9.07 | 9.17 | 8.7 | 115.77M |
| September 19, 2025 | 9.57 | 8.97 | 8.97 | 10.2 | 8.95 | 209.86M |
| September 18, 2025 | 9.31 | 9.8 | 9.8 | 9.8 | 9.04 | 151.71M |
| September 17, 2025 | 8.09 | 8.91 | 8.91 | 8.91 | 8.08 | 99.02M |
| September 16, 2025 | 7.96 | 8.1 | 8.1 | 8.15 | 7.89 | 88.58M |
| September 15, 2025 | 7.97 | 7.94 | 7.94 | 8.16 | 7.7 | 123.6M |
| September 12, 2025 | 7.29 | 7.74 | 7.74 | 7.74 | 7.18 | 87.12M |
| September 11, 2025 | 6.79 | 7.04 | 7.04 | 7.08 | 6.7 | 64.29M |
| September 10, 2025 | 6.77 | 6.79 | 6.79 | 6.93 | 6.72 | 36.29M |
| September 09, 2025 | 6.98 | 6.79 | 6.79 | 7.04 | 6.78 | 58.76M |
| September 08, 2025 | 7.35 | 7 | 7 | 7.38 | 6.9 | 71.86M |
| September 05, 2025 | 7.23 | 7.41 | 7.41 | 7.42 | 7.18 | 57.53M |