8.43
+0.2(+2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.01 | 8.23 | 8.23 | 8.55 | 7.77 | 76.1M |
| December 03, 2025 | 8.03 | 8 | 8 | 8.35 | 7.75 | 78.04M |
| December 02, 2025 | 7.85 | 8.12 | 8.12 | 8.5 | 7.63 | 99.42M |
| December 01, 2025 | 7.83 | 7.92 | 7.92 | 8.24 | 7.69 | 102.63M |
| November 28, 2025 | 6.79 | 7.49 | 7.49 | 7.49 | 6.76 | 26.31M |
| November 27, 2025 | 6.9 | 6.81 | 6.81 | 7.08 | 6.74 | 23.82M |
| November 26, 2025 | 7.15 | 6.86 | 6.86 | 7.31 | 6.86 | 40.88M |
| November 25, 2025 | 6.62 | 7.15 | 7.15 | 7.15 | 6.52 | 32.37M |
| November 24, 2025 | 6.65 | 6.5 | 6.5 | 6.66 | 6.36 | 28.2M |
| November 21, 2025 | 6.76 | 6.44 | 6.44 | 7.07 | 6.44 | 40.04M |
| November 20, 2025 | 7 | 6.91 | 6.91 | 7.12 | 6.77 | 37.51M |
| November 19, 2025 | 7.5 | 6.96 | 6.96 | 7.5 | 6.89 | 55.87M |
| November 18, 2025 | 8.19 | 7.65 | 7.65 | 8.2 | 7.65 | 40.1M |
| November 17, 2025 | 8.21 | 8.5 | 8.5 | 8.76 | 8.04 | 88.65M |
| November 14, 2025 | 7.8 | 8.2 | 8.2 | 8.38 | 7.75 | 88.66M |
| November 13, 2025 | 7.33 | 7.87 | 7.87 | 8.04 | 7.26 | 67M |
| November 12, 2025 | 7.7 | 7.53 | 7.53 | 7.8 | 7.46 | 51.93M |
| November 11, 2025 | 7.22 | 7.77 | 7.77 | 7.89 | 7.18 | 72.87M |
| November 10, 2025 | 7.03 | 7.39 | 7.39 | 7.57 | 6.91 | 72.12M |
| November 07, 2025 | 6.86 | 7.23 | 7.23 | 7.64 | 6.74 | 74.87M |
| November 06, 2025 | 7.62 | 7.13 | 7.13 | 7.65 | 7.13 | 49.03M |
| November 05, 2025 | 7.74 | 7.92 | 7.92 | 8.33 | 7.43 | 120.51M |
| November 04, 2025 | 6.9 | 7.81 | 7.81 | 7.81 | 6.85 | 70.62M |
| November 03, 2025 | 7.01 | 7.1 | 7.1 | 7.5 | 6.9 | 66.72M |
| October 31, 2025 | 6.92 | 7.3 | 7.3 | 7.64 | 6.75 | 96.23M |
| October 30, 2025 | 6.67 | 7.13 | 7.13 | 7.33 | 6.43 | 102.16M |
| October 29, 2025 | 7.81 | 7.12 | 7.12 | 7.81 | 7.09 | 137.91M |
| October 28, 2025 | 6.64 | 7.1 | 7.1 | 7.1 | 6.57 | 40.01M |
| October 27, 2025 | 5.85 | 6.45 | 6.45 | 6.45 | 5.82 | 31.52M |
| October 24, 2025 | 5.87 | 5.86 | 5.86 | 5.96 | 5.78 | 17.21M |
| October 23, 2025 | 5.81 | 5.79 | 5.79 | 5.82 | 5.65 | 10.13M |
| October 22, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.73 | 10.19M |
| October 21, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.64 | 11.8M |
| October 20, 2025 | 5.65 | 5.75 | 5.75 | 5.87 | 5.61 | 18.75M |
| October 17, 2025 | 5.54 | 5.65 | 5.65 | 5.9 | 5.51 | 24.11M |
| October 16, 2025 | 5.68 | 5.57 | 5.57 | 5.72 | 5.51 | 8.36M |
| October 15, 2025 | 5.72 | 5.69 | 5.69 | 5.75 | 5.64 | 6.71M |
| October 14, 2025 | 5.72 | 5.72 | 5.72 | 5.79 | 5.67 | 10.48M |
| October 13, 2025 | 5.74 | 5.71 | 5.71 | 5.78 | 5.61 | 15.77M |
| October 10, 2025 | 5.72 | 5.83 | 5.83 | 5.9 | 5.67 | 18.77M |
| October 09, 2025 | 5.92 | 5.71 | 5.71 | 5.95 | 5.58 | 22.6M |
| September 30, 2025 | 5.84 | 5.93 | 5.93 | 6.03 | 5.84 | 19.41M |
| September 29, 2025 | 5.7 | 5.89 | 5.89 | 5.9 | 5.54 | 25.99M |
| September 26, 2025 | 5.5 | 5.65 | 5.65 | 5.77 | 5.41 | 27.65M |
| September 25, 2025 | 5.5 | 5.51 | 5.51 | 5.6 | 5.38 | 19.66M |
| September 24, 2025 | 5.17 | 5.39 | 5.39 | 5.4 | 5.11 | 13.76M |
| September 23, 2025 | 5.07 | 5.23 | 5.23 | 5.24 | 5.05 | 14.94M |
| September 22, 2025 | 5.24 | 5.14 | 5.14 | 5.26 | 5.07 | 9.23M |
| September 19, 2025 | 5.28 | 5.26 | 5.26 | 5.32 | 5.2 | 8.26M |
| September 18, 2025 | 5.47 | 5.26 | 5.26 | 5.48 | 5.22 | 12.22M |
| September 17, 2025 | 5.51 | 5.45 | 5.45 | 5.51 | 5.43 | 8.09M |
| September 16, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.42 | 7.77M |
| September 15, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.42 | 7.49M |
| September 12, 2025 | 5.48 | 5.5 | 5.5 | 5.55 | 5.43 | 9.6M |
| September 11, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.33 | 8.29M |
| September 10, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.38 | 7.41M |
| September 09, 2025 | 5.36 | 5.41 | 5.41 | 5.49 | 5.34 | 10.19M |
| September 08, 2025 | 5.32 | 5.37 | 5.37 | 5.41 | 5.28 | 9.54M |
| September 05, 2025 | 5.31 | 5.32 | 5.32 | 5.33 | 5.2 | 9.26M |
| September 04, 2025 | 5.24 | 5.28 | 5.28 | 5.37 | 5.2 | 11.04M |
