8.24
+0.03(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.27 | 8.21 | 8.21 | 8.27 | 8.07 | 2.55M |
| December 03, 2025 | 8.41 | 8.27 | 8.27 | 8.6 | 8.26 | 3.19M |
| December 02, 2025 | 8.38 | 8.47 | 8.47 | 8.5 | 8.34 | 1.69M |
| December 01, 2025 | 8.62 | 8.5 | 8.5 | 8.77 | 8.39 | 5.08M |
| November 28, 2025 | 8.64 | 8.68 | 8.68 | 8.84 | 8.53 | 3.61M |
| November 27, 2025 | 8.32 | 8.54 | 8.54 | 8.66 | 8.3 | 3.87M |
| November 26, 2025 | 8.33 | 8.36 | 8.36 | 8.5 | 8.29 | 3.62M |
| November 25, 2025 | 8.16 | 8.36 | 8.36 | 8.39 | 8.15 | 4.69M |
| November 24, 2025 | 7.95 | 8.22 | 8.22 | 8.32 | 7.95 | 8.47M |
| November 21, 2025 | 8.09 | 7.92 | 7.92 | 8.09 | 7.77 | 5.09M |
| November 20, 2025 | 8.16 | 8.09 | 8.09 | 8.29 | 8.02 | 5.5M |
| November 19, 2025 | 8.43 | 8.29 | 8.29 | 8.76 | 8.21 | 6.05M |
| November 18, 2025 | 8.6 | 8.37 | 8.37 | 8.73 | 8.23 | 8.75M |
| November 17, 2025 | 7.92 | 8.4 | 8.4 | 8.4 | 7.92 | 9.6M |
| November 14, 2025 | 7.82 | 8 | 8 | 8.3 | 7.82 | 6.71M |
| November 13, 2025 | 7.91 | 7.9 | 7.9 | 8.1 | 7.75 | 4.02M |
| November 12, 2025 | 7.8 | 7.88 | 7.88 | 7.95 | 7.75 | 2.97M |
| November 11, 2025 | 7.72 | 7.79 | 7.79 | 7.84 | 7.71 | 2.27M |
| November 10, 2025 | 7.65 | 7.78 | 7.78 | 7.86 | 7.59 | 2.95M |
| November 07, 2025 | 7.59 | 7.62 | 7.62 | 7.72 | 7.59 | 2.37M |
| November 06, 2025 | 7.7 | 7.64 | 7.64 | 7.76 | 7.55 | 2.38M |
| November 05, 2025 | 7.69 | 7.71 | 7.71 | 7.8 | 7.63 | 2.63M |
| November 04, 2025 | 7.64 | 7.77 | 7.77 | 7.84 | 7.63 | 4.97M |
| November 03, 2025 | 7.47 | 7.62 | 7.62 | 7.73 | 7.43 | 2.88M |
| October 31, 2025 | 7.37 | 7.47 | 7.47 | 7.6 | 7.37 | 2.53M |
| October 30, 2025 | 7.34 | 7.43 | 7.43 | 7.56 | 7.34 | 4.16M |
| October 29, 2025 | 7.73 | 7.41 | 7.41 | 7.73 | 7.38 | 8.17M |
| October 28, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.67 | 6.98M |
| October 27, 2025 | 7.27 | 7.4 | 7.4 | 7.43 | 7.21 | 3.44M |
| October 24, 2025 | 7.45 | 7.22 | 7.22 | 7.46 | 7.14 | 6.16M |
| October 23, 2025 | 7.31 | 7.44 | 7.44 | 7.5 | 7.31 | 2.64M |
| October 22, 2025 | 7.3 | 7.36 | 7.36 | 7.5 | 7.25 | 2.62M |
| October 21, 2025 | 7.33 | 7.3 | 7.3 | 7.35 | 7.18 | 2.38M |
| October 20, 2025 | 6.94 | 7.28 | 7.28 | 7.28 | 6.93 | 3.38M |
| October 17, 2025 | 6.94 | 6.93 | 6.93 | 7 | 6.91 | 957,000 |
| October 16, 2025 | 7.01 | 6.94 | 6.94 | 7.13 | 6.9 | 1.51M |
| October 15, 2025 | 7 | 7.01 | 7.01 | 7.05 | 6.99 | 1.14M |
| October 14, 2025 | 7 | 7.01 | 7.01 | 7.08 | 6.97 | 1.43M |
| October 13, 2025 | 6.96 | 6.99 | 6.99 | 7.04 | 6.68 | 1.89M |
| October 10, 2025 | 7.05 | 7 | 7 | 7.05 | 6.98 | 1.41M |
| October 09, 2025 | 6.99 | 7.02 | 7.02 | 7.06 | 6.96 | 1.81M |
| September 30, 2025 | 7.11 | 6.98 | 6.98 | 7.11 | 6.94 | 3.07M |
| September 29, 2025 | 7.14 | 7.09 | 7.09 | 7.19 | 7.09 | 1.75M |
| September 26, 2025 | 7.18 | 7.13 | 7.13 | 7.22 | 7.12 | 1.5M |
| September 25, 2025 | 7.3 | 7.17 | 7.17 | 7.46 | 7.11 | 5.24M |
| September 24, 2025 | 7.28 | 7.46 | 7.46 | 7.58 | 7.18 | 3.87M |
| September 23, 2025 | 7.4 | 7.22 | 7.22 | 7.46 | 7.09 | 2.95M |
| September 22, 2025 | 7.34 | 7.41 | 7.41 | 7.45 | 7.34 | 1.29M |
| September 19, 2025 | 7.21 | 7.4 | 7.4 | 7.42 | 7.19 | 2.29M |
| September 18, 2025 | 7.48 | 7.23 | 7.23 | 7.49 | 7.23 | 4.06M |
| September 17, 2025 | 7.47 | 7.47 | 7.47 | 7.51 | 7.39 | 2.27M |
| September 16, 2025 | 7.35 | 7.48 | 7.48 | 7.56 | 7.32 | 3.74M |
| September 15, 2025 | 7.54 | 7.36 | 7.36 | 7.59 | 7.34 | 4.56M |
| September 12, 2025 | 7.54 | 7.46 | 7.46 | 7.63 | 7.35 | 6.17M |
| September 11, 2025 | 7.7 | 7.46 | 7.46 | 7.7 | 7.46 | 8.49M |
| September 10, 2025 | 8 | 7.85 | 7.85 | 8.06 | 7.5 | 11.94M |
| September 09, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 843,791 |
| September 08, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.76M |
| September 05, 2025 | 7.02 | 7.1 | 7.1 | 7.33 | 6.99 | 5.19M |
| September 04, 2025 | 6.87 | 7.06 | 7.06 | 7.18 | 6.8 | 7.57M |