8.16
+0.01999973(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.16 | 8.14 | 8.14 | 8.2 | 8.11 | 4.81M |
| December 03, 2025 | 8.21 | 8.16 | 8.16 | 8.22 | 8.12 | 5.26M |
| December 02, 2025 | 8.19 | 8.2 | 8.2 | 8.21 | 8.14 | 4.12M |
| December 01, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.15 | 5.67M |
| November 28, 2025 | 8.15 | 8.17 | 8.17 | 8.18 | 8.09 | 4.74M |
| November 27, 2025 | 8.2 | 8.15 | 8.15 | 8.21 | 8.11 | 9.22M |
| November 26, 2025 | 8.29 | 8.2 | 8.2 | 8.34 | 8.2 | 7.85M |
| November 25, 2025 | 8.33 | 8.28 | 8.28 | 8.36 | 8.27 | 7.65M |
| November 24, 2025 | 8.36 | 8.31 | 8.31 | 8.4 | 8.29 | 8.64M |
| November 21, 2025 | 8.46 | 8.35 | 8.35 | 8.52 | 8.33 | 9.44M |
| November 20, 2025 | 8.46 | 8.5 | 8.5 | 8.55 | 8.4 | 8.82M |
| November 19, 2025 | 8.52 | 8.45 | 8.45 | 8.55 | 8.42 | 7.58M |
| November 18, 2025 | 8.66 | 8.52 | 8.52 | 8.67 | 8.5 | 10.1M |
| November 17, 2025 | 8.66 | 8.66 | 8.66 | 8.69 | 8.61 | 8.21M |
| November 14, 2025 | 8.64 | 8.66 | 8.66 | 8.77 | 8.63 | 13.72M |
| November 13, 2025 | 8.66 | 8.66 | 8.66 | 8.67 | 8.6 | 6.63M |
| November 12, 2025 | 8.67 | 8.66 | 8.66 | 8.71 | 8.64 | 9.06M |
| November 11, 2025 | 8.59 | 8.66 | 8.66 | 8.68 | 8.58 | 10.65M |
| November 10, 2025 | 8.52 | 8.59 | 8.59 | 8.59 | 8.5 | 7.91M |
| November 07, 2025 | 8.53 | 8.53 | 8.53 | 8.57 | 8.51 | 6.28M |
| November 06, 2025 | 8.51 | 8.53 | 8.53 | 8.56 | 8.49 | 5.96M |
| November 05, 2025 | 8.48 | 8.5 | 8.5 | 8.53 | 8.46 | 6.83M |
| November 04, 2025 | 8.52 | 8.5 | 8.5 | 8.54 | 8.47 | 8.4M |
| November 03, 2025 | 8.56 | 8.52 | 8.52 | 8.57 | 8.47 | 14.08M |
| October 31, 2025 | 8.58 | 8.56 | 8.56 | 8.62 | 8.55 | 11.11M |
| October 30, 2025 | 8.68 | 8.59 | 8.59 | 8.72 | 8.59 | 10.39M |
| October 29, 2025 | 8.64 | 8.67 | 8.67 | 8.67 | 8.58 | 6.68M |
| October 28, 2025 | 8.69 | 8.62 | 8.62 | 8.71 | 8.62 | 8.51M |
| October 27, 2025 | 8.78 | 8.68 | 8.68 | 8.8 | 8.67 | 9.36M |
| October 24, 2025 | 8.83 | 8.76 | 8.76 | 8.83 | 8.73 | 12.94M |
| October 23, 2025 | 8.85 | 8.82 | 8.82 | 8.86 | 8.73 | 9.22M |
| October 22, 2025 | 8.72 | 8.84 | 8.84 | 8.87 | 8.71 | 15.83M |
| October 21, 2025 | 8.6 | 8.73 | 8.73 | 8.78 | 8.59 | 14.77M |
| October 20, 2025 | 8.57 | 8.61 | 8.61 | 8.63 | 8.53 | 7.77M |
| October 17, 2025 | 8.63 | 8.56 | 8.56 | 8.68 | 8.53 | 8.58M |
| October 16, 2025 | 8.69 | 8.66 | 8.66 | 8.7 | 8.6 | 6.83M |
| October 15, 2025 | 8.68 | 8.67 | 8.67 | 8.75 | 8.65 | 8.13M |
| October 14, 2025 | 8.66 | 8.69 | 8.69 | 8.76 | 8.64 | 12.1M |
| October 13, 2025 | 8.66 | 8.64 | 8.64 | 8.69 | 8.58 | 13.07M |
| October 10, 2025 | 8.67 | 8.77 | 8.77 | 8.79 | 8.63 | 15.98M |
| October 09, 2025 | 8.64 | 8.69 | 8.69 | 8.7 | 8.56 | 13.77M |
| September 30, 2025 | 8.66 | 8.64 | 8.64 | 8.68 | 8.59 | 9.36M |
| September 29, 2025 | 8.6 | 8.67 | 8.67 | 8.67 | 8.51 | 12.31M |
| September 26, 2025 | 8.59 | 8.6 | 8.6 | 8.68 | 8.52 | 9.61M |
| September 25, 2025 | 8.67 | 8.6 | 8.6 | 8.67 | 8.53 | 10.81M |
| September 24, 2025 | 8.46 | 8.67 | 8.67 | 8.7 | 8.42 | 16.03M |
| September 23, 2025 | 8.53 | 8.48 | 8.48 | 8.56 | 8.33 | 10.94M |
| September 22, 2025 | 8.63 | 8.55 | 8.55 | 8.66 | 8.52 | 9.46M |
| September 19, 2025 | 8.58 | 8.66 | 8.66 | 8.69 | 8.5 | 12.53M |
| September 18, 2025 | 8.7 | 8.57 | 8.57 | 8.72 | 8.5 | 14.69M |
| September 17, 2025 | 8.69 | 8.72 | 8.72 | 8.76 | 8.62 | 12.1M |
| September 16, 2025 | 8.62 | 8.7 | 8.7 | 8.7 | 8.6 | 11.38M |
| September 15, 2025 | 8.67 | 8.62 | 8.62 | 8.68 | 8.51 | 11.65M |
| September 12, 2025 | 8.58 | 8.67 | 8.67 | 8.72 | 8.57 | 13.65M |
| September 11, 2025 | 8.55 | 8.59 | 8.59 | 8.6 | 8.5 | 7.3M |
| September 10, 2025 | 8.59 | 8.55 | 8.55 | 8.62 | 8.54 | 5.49M |
| September 09, 2025 | 8.52 | 8.59 | 8.59 | 8.61 | 8.48 | 11.53M |
| September 08, 2025 | 8.49 | 8.53 | 8.53 | 8.53 | 8.47 | 7.69M |
| September 05, 2025 | 8.44 | 8.48 | 8.48 | 8.5 | 8.41 | 7.36M |
| September 04, 2025 | 8.41 | 8.46 | 8.46 | 8.47 | 8.36 | 7.49M |