8.29
+0.09(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.4 | 8.2 | 8.2 | 8.41 | 8.17 | 3.72M |
| December 03, 2025 | 8.47 | 8.41 | 8.41 | 8.54 | 8.37 | 3.25M |
| December 02, 2025 | 8.46 | 8.44 | 8.44 | 8.51 | 8.26 | 3.6M |
| December 01, 2025 | 8.53 | 8.44 | 8.44 | 8.68 | 8.41 | 3.86M |
| November 28, 2025 | 8.33 | 8.5 | 8.5 | 8.53 | 8.2 | 4M |
| November 27, 2025 | 8.25 | 8.31 | 8.31 | 8.35 | 8.14 | 3.47M |
| November 26, 2025 | 8.4 | 8.25 | 8.25 | 8.52 | 8.21 | 3.14M |
| November 25, 2025 | 8.4 | 8.4 | 8.4 | 8.5 | 8.32 | 2.95M |
| November 24, 2025 | 8.28 | 8.35 | 8.35 | 8.46 | 8.21 | 5.97M |
| November 21, 2025 | 8.58 | 8.19 | 8.19 | 8.77 | 8.17 | 5.66M |
| November 20, 2025 | 8.74 | 8.67 | 8.67 | 8.9 | 8.6 | 5M |
| November 19, 2025 | 8.96 | 8.72 | 8.72 | 8.96 | 8.64 | 3.79M |
| November 18, 2025 | 9.03 | 8.9 | 8.9 | 9.03 | 8.76 | 3.38M |
| November 17, 2025 | 8.94 | 8.98 | 8.98 | 9.02 | 8.88 | 2.62M |
| November 14, 2025 | 8.88 | 8.93 | 8.93 | 9.03 | 8.81 | 3.43M |
| November 13, 2025 | 8.87 | 8.88 | 8.88 | 8.92 | 8.73 | 2.77M |
| November 12, 2025 | 8.88 | 8.83 | 8.83 | 8.97 | 8.77 | 3.2M |
| November 11, 2025 | 8.78 | 8.88 | 8.88 | 8.88 | 8.72 | 2.88M |
| November 10, 2025 | 8.79 | 8.78 | 8.78 | 8.8 | 8.69 | 2.17M |
| November 07, 2025 | 8.75 | 8.71 | 8.71 | 8.79 | 8.65 | 2.9M |
| November 06, 2025 | 8.72 | 8.7 | 8.7 | 8.77 | 8.58 | 3.42M |
| November 05, 2025 | 8.51 | 8.71 | 8.71 | 8.75 | 8.41 | 3.93M |
| November 04, 2025 | 8.52 | 8.59 | 8.59 | 8.59 | 8.47 | 2.9M |
| November 03, 2025 | 8.58 | 8.52 | 8.52 | 8.62 | 8.45 | 3.89M |
| October 31, 2025 | 8.33 | 8.45 | 8.45 | 8.48 | 8.28 | 3.34M |
| October 30, 2025 | 8.4 | 8.31 | 8.31 | 8.42 | 8.29 | 2.48M |
| October 29, 2025 | 8.5 | 8.38 | 8.38 | 8.51 | 8.29 | 2.42M |
| October 28, 2025 | 8.48 | 8.5 | 8.5 | 8.53 | 8.4 | 2.8M |
| October 27, 2025 | 8.45 | 8.46 | 8.46 | 8.49 | 8.36 | 2.87M |
| October 24, 2025 | 8.44 | 8.43 | 8.43 | 8.51 | 8.36 | 3.46M |
| October 23, 2025 | 8.47 | 8.43 | 8.43 | 8.47 | 8.29 | 3.59M |
| October 22, 2025 | 8.37 | 8.4 | 8.4 | 8.45 | 8.35 | 3.45M |
| October 21, 2025 | 8.28 | 8.36 | 8.36 | 8.39 | 8.18 | 3.47M |
| October 20, 2025 | 8.2 | 8.25 | 8.25 | 8.27 | 8.14 | 2.98M |
| October 17, 2025 | 8.16 | 8.16 | 8.16 | 8.27 | 8.1 | 2.92M |
| October 16, 2025 | 8.25 | 8.16 | 8.16 | 8.27 | 8.12 | 3.1M |
| October 15, 2025 | 8.21 | 8.23 | 8.23 | 8.28 | 8.13 | 2.88M |
| October 14, 2025 | 8.15 | 8.22 | 8.22 | 8.22 | 8.12 | 3.03M |
| October 13, 2025 | 7.97 | 8.15 | 8.15 | 8.18 | 7.71 | 4.24M |
| October 10, 2025 | 8.05 | 8.19 | 8.19 | 8.3 | 7.96 | 3.25M |
| October 09, 2025 | 8.01 | 8.08 | 8.08 | 8.1 | 7.86 | 3.14M |
| September 30, 2025 | 8.08 | 8.01 | 8.01 | 8.09 | 7.96 | 2.11M |
| September 29, 2025 | 7.93 | 8.03 | 8.03 | 8.03 | 7.68 | 2.94M |
| September 26, 2025 | 7.85 | 7.9 | 7.9 | 7.98 | 7.7 | 2.69M |
| September 25, 2025 | 7.91 | 7.83 | 7.83 | 7.97 | 7.76 | 2.57M |
| September 24, 2025 | 7.74 | 7.9 | 7.9 | 7.93 | 7.67 | 3.79M |
| September 23, 2025 | 7.9 | 7.75 | 7.75 | 7.9 | 7.4 | 5.21M |
| September 22, 2025 | 8.04 | 7.9 | 7.9 | 8.05 | 7.82 | 2.61M |
| September 19, 2025 | 8.11 | 8.06 | 8.06 | 8.15 | 8 | 3.81M |
| September 18, 2025 | 8.28 | 8.1 | 8.1 | 8.28 | 8.03 | 3.73M |
| September 17, 2025 | 8.35 | 8.25 | 8.25 | 8.35 | 8.21 | 3.42M |
| September 16, 2025 | 8.33 | 8.31 | 8.31 | 8.33 | 8.21 | 2.91M |
| September 15, 2025 | 8.22 | 8.29 | 8.29 | 8.33 | 8.16 | 3.52M |
| September 12, 2025 | 8.3 | 8.23 | 8.23 | 8.3 | 8.14 | 4.25M |
| September 11, 2025 | 8.27 | 8.27 | 8.27 | 8.28 | 8.1 | 4.03M |
| September 10, 2025 | 8.25 | 8.25 | 8.25 | 8.31 | 8.18 | 3.51M |
| September 09, 2025 | 8.18 | 8.22 | 8.22 | 8.28 | 8.12 | 4.03M |
| September 08, 2025 | 7.98 | 8.2 | 8.2 | 8.2 | 7.87 | 4.83M |
| September 05, 2025 | 7.92 | 7.98 | 7.98 | 8.01 | 7.75 | 4.37M |
| September 04, 2025 | 7.8 | 7.93 | 7.93 | 8.06 | 7.75 | 4.38M |