8.06
+0.18(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.1 | 7.88 | 7.88 | 8.13 | 7.87 | 9.65M |
| December 03, 2025 | 8.18 | 8.09 | 8.09 | 8.25 | 8.05 | 8.04M |
| December 02, 2025 | 8.2 | 8.18 | 8.18 | 8.21 | 8.05 | 8.85M |
| December 01, 2025 | 8.19 | 8.2 | 8.2 | 8.27 | 8.15 | 8.36M |
| November 28, 2025 | 8.1 | 8.22 | 8.22 | 8.26 | 8.05 | 9.86M |
| November 27, 2025 | 8.19 | 8.13 | 8.13 | 8.24 | 8.09 | 8.68M |
| November 26, 2025 | 8.2 | 8.14 | 8.14 | 8.31 | 8.1 | 9.95M |
| November 25, 2025 | 8.3 | 8.25 | 8.25 | 8.38 | 8.01 | 29.03M |
| November 24, 2025 | 8.65 | 8.39 | 8.39 | 8.71 | 8.26 | 17.74M |
| November 21, 2025 | 8.65 | 8.6 | 8.6 | 8.92 | 8.33 | 23.41M |
| November 20, 2025 | 9 | 8.78 | 8.78 | 9.1 | 8.7 | 17.49M |
| November 19, 2025 | 9.19 | 8.86 | 8.86 | 9.6 | 8.63 | 25.53M |
| November 18, 2025 | 9.23 | 9.28 | 9.28 | 9.64 | 9.06 | 28.04M |
| November 17, 2025 | 9.4 | 9.18 | 9.18 | 9.41 | 9.11 | 23.72M |
| November 14, 2025 | 9.46 | 9.44 | 9.44 | 9.86 | 9.08 | 46.21M |
| November 13, 2025 | 9.54 | 9.6 | 9.6 | 9.72 | 9.3 | 47.24M |
| November 12, 2025 | 9.4 | 9.8 | 9.8 | 10.09 | 9.03 | 71.86M |
| November 11, 2025 | 9.51 | 9.17 | 9.17 | 9.55 | 9 | 49.73M |
| November 10, 2025 | 8.65 | 9.36 | 9.36 | 9.36 | 8.58 | 50.07M |
| November 07, 2025 | 8.3 | 8.51 | 8.51 | 8.67 | 8.29 | 29.01M |
| November 06, 2025 | 8.26 | 8.32 | 8.32 | 8.34 | 8.23 | 10.36M |
| November 05, 2025 | 8.22 | 8.34 | 8.34 | 8.38 | 8.15 | 13.98M |
| November 04, 2025 | 8.38 | 8.36 | 8.36 | 8.56 | 8.27 | 17.33M |
| November 03, 2025 | 8.5 | 8.46 | 8.46 | 8.54 | 8.22 | 22.13M |
| October 31, 2025 | 8.24 | 8.46 | 8.46 | 8.57 | 8.21 | 27.71M |
| October 30, 2025 | 8.21 | 8.29 | 8.29 | 8.46 | 8.05 | 36.31M |
| October 29, 2025 | 7.76 | 8.21 | 8.21 | 8.5 | 7.76 | 48.95M |
| October 28, 2025 | 7.85 | 7.73 | 7.73 | 7.94 | 7.66 | 22.11M |
| October 27, 2025 | 7.85 | 7.91 | 7.91 | 7.97 | 7.82 | 19.92M |
| October 24, 2025 | 7.83 | 7.85 | 7.85 | 7.97 | 7.73 | 21.8M |
| October 23, 2025 | 7.84 | 7.82 | 7.82 | 7.94 | 7.56 | 28.36M |
| October 22, 2025 | 8.02 | 7.88 | 7.88 | 8.13 | 7.86 | 29.25M |
| October 21, 2025 | 7.88 | 8.09 | 8.09 | 8.15 | 7.66 | 41.19M |
| October 20, 2025 | 8.09 | 7.95 | 7.95 | 8.69 | 7.85 | 45.07M |
| October 17, 2025 | 8.61 | 8.03 | 8.03 | 8.68 | 7.97 | 57.26M |
| October 16, 2025 | 9.2 | 8.82 | 8.82 | 9.29 | 8.3 | 97.54M |
| October 15, 2025 | 8.99 | 9.04 | 9.04 | 9.04 | 8.41 | 30.37M |
| October 14, 2025 | 7.66 | 8.22 | 8.22 | 8.22 | 7.6 | 15.18M |
| October 13, 2025 | 7.23 | 7.47 | 7.47 | 7.73 | 7.16 | 47.63M |
| October 10, 2025 | 7.11 | 7.58 | 7.58 | 7.82 | 7.08 | 61.13M |
| October 09, 2025 | 7.09 | 7.11 | 7.11 | 7.19 | 6.99 | 15.68M |
| September 30, 2025 | 7.17 | 7.08 | 7.08 | 7.27 | 7.05 | 17.35M |
| September 29, 2025 | 7.24 | 7.16 | 7.13 | 7.39 | 7.11 | 27.16M |
| September 26, 2025 | 7.47 | 7.4 | 7.4 | 7.85 | 7.33 | 50.68M |
| September 25, 2025 | 7.28 | 7.53 | 7.53 | 7.6 | 7.11 | 48.88M |
| September 24, 2025 | 7.01 | 7.27 | 7.27 | 7.4 | 6.95 | 27.05M |
| September 23, 2025 | 7.18 | 7.08 | 7.08 | 7.23 | 6.92 | 24.91M |
| September 22, 2025 | 7.07 | 7.24 | 7.24 | 7.5 | 6.94 | 47.36M |
| September 19, 2025 | 6.91 | 7 | 7 | 7.12 | 6.85 | 15.89M |
| September 18, 2025 | 7.17 | 6.95 | 6.95 | 7.28 | 6.85 | 24.76M |
| September 17, 2025 | 7 | 7.16 | 7.16 | 7.58 | 7 | 33.08M |
| September 16, 2025 | 6.9 | 6.99 | 6.99 | 7.02 | 6.83 | 13.88M |
| September 15, 2025 | 6.97 | 6.86 | 6.86 | 7.03 | 6.84 | 17.84M |
| September 12, 2025 | 7.09 | 6.97 | 6.97 | 7.25 | 6.95 | 25.75M |
| September 11, 2025 | 6.96 | 7.1 | 7.1 | 7.41 | 6.93 | 42.34M |
| September 10, 2025 | 7 | 6.96 | 6.96 | 7.23 | 6.8 | 59.1M |
| September 09, 2025 | 6.76 | 7.26 | 7.26 | 7.26 | 6.75 | 41.47M |
| September 08, 2025 | 6.35 | 6.6 | 6.6 | 6.7 | 6.34 | 30.76M |
| September 05, 2025 | 6.14 | 6.38 | 6.38 | 6.46 | 6.1 | 21.36M |
| September 04, 2025 | 6.05 | 6.14 | 6.14 | 6.27 | 5.98 | 12.33M |