8.04
+0.22(+2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.93 | 7.82 | 7.82 | 7.96 | 7.79 | 19.05M |
| December 03, 2025 | 7.77 | 7.91 | 7.91 | 7.97 | 7.74 | 23.79M |
| December 02, 2025 | 7.8 | 7.77 | 7.77 | 7.81 | 7.72 | 12.75M |
| December 01, 2025 | 7.8 | 7.83 | 7.83 | 7.96 | 7.8 | 23.01M |
| November 28, 2025 | 7.65 | 7.74 | 7.74 | 7.75 | 7.6 | 13.7M |
| November 27, 2025 | 7.74 | 7.65 | 7.65 | 7.82 | 7.65 | 19.04M |
| November 26, 2025 | 7.76 | 7.69 | 7.69 | 7.78 | 7.68 | 16.98M |
| November 25, 2025 | 7.72 | 7.75 | 7.75 | 7.81 | 7.72 | 19.24M |
| November 24, 2025 | 7.75 | 7.69 | 7.69 | 7.78 | 7.6 | 21.19M |
| November 21, 2025 | 8.1 | 7.71 | 7.71 | 8.11 | 7.69 | 45.56M |
| November 20, 2025 | 8.28 | 8.2 | 8.2 | 8.44 | 8.16 | 26.01M |
| November 19, 2025 | 8.28 | 8.2 | 8.2 | 8.37 | 8.14 | 20.51M |
| November 18, 2025 | 8.48 | 8.26 | 8.26 | 8.52 | 8.19 | 34.59M |
| November 17, 2025 | 8.64 | 8.54 | 8.54 | 8.66 | 8.51 | 26.61M |
| November 14, 2025 | 8.76 | 8.68 | 8.68 | 8.87 | 8.65 | 31.97M |
| November 13, 2025 | 8.79 | 8.86 | 8.86 | 8.98 | 8.64 | 59.09M |
| November 12, 2025 | 8.5 | 8.79 | 8.79 | 9.07 | 8.39 | 67.07M |
| November 11, 2025 | 8.68 | 8.52 | 8.52 | 8.74 | 8.49 | 32.12M |
| November 10, 2025 | 8.8 | 8.67 | 8.67 | 8.86 | 8.63 | 36.31M |
| November 07, 2025 | 8.5 | 8.73 | 8.73 | 8.96 | 8.49 | 58.14M |
| November 06, 2025 | 8.2 | 8.6 | 8.6 | 8.68 | 8.18 | 65.56M |
| November 05, 2025 | 8.01 | 8.2 | 8.2 | 8.3 | 7.9 | 35.92M |
| November 04, 2025 | 8.16 | 8.08 | 8.08 | 8.27 | 8.02 | 25.1M |
| November 03, 2025 | 8.1 | 8.21 | 8.21 | 8.22 | 7.98 | 29.45M |
| October 31, 2025 | 8.16 | 8.11 | 8.11 | 8.2 | 8.02 | 30.13M |
| October 30, 2025 | 8.34 | 8.3 | 8.3 | 8.38 | 8.22 | 36.38M |
| October 29, 2025 | 8.01 | 8.33 | 8.33 | 8.4 | 8 | 42.43M |
| October 28, 2025 | 8.12 | 8.01 | 8.01 | 8.14 | 7.97 | 25.07M |
| October 27, 2025 | 8.13 | 8.16 | 8.16 | 8.23 | 8.08 | 30.78M |
| October 24, 2025 | 8.18 | 8.11 | 8.11 | 8.29 | 8.05 | 28.05M |
| October 23, 2025 | 7.98 | 8.1 | 8.1 | 8.12 | 7.87 | 24.72M |
| October 22, 2025 | 8.06 | 8.01 | 8.01 | 8.08 | 7.89 | 25.64M |
| October 21, 2025 | 8.06 | 8.1 | 8.1 | 8.19 | 7.99 | 27.19M |
| October 20, 2025 | 8.02 | 8.01 | 8.01 | 8.08 | 7.95 | 26.2M |
| October 17, 2025 | 8.22 | 7.98 | 7.98 | 8.32 | 7.95 | 39.18M |
| October 16, 2025 | 8.42 | 8.22 | 8.22 | 8.44 | 8.16 | 41.09M |
| October 15, 2025 | 8.45 | 8.42 | 8.42 | 8.58 | 8.33 | 41.12M |
| October 14, 2025 | 8.57 | 8.45 | 8.45 | 8.73 | 8.39 | 60.59M |
| October 13, 2025 | 8.16 | 8.47 | 8.47 | 8.49 | 8.13 | 52.4M |
| October 10, 2025 | 8.42 | 8.49 | 8.49 | 8.68 | 8.28 | 68.11M |
| October 09, 2025 | 8.18 | 8.5 | 8.5 | 8.57 | 8.11 | 95.02M |
| September 30, 2025 | 7.87 | 7.97 | 7.97 | 8.06 | 7.82 | 57.04M |
| September 29, 2025 | 7.82 | 7.85 | 7.85 | 7.89 | 7.67 | 49.62M |
| September 26, 2025 | 7.46 | 7.71 | 7.71 | 7.84 | 7.44 | 56.08M |
| September 25, 2025 | 7.6 | 7.49 | 7.49 | 7.65 | 7.45 | 26.48M |
| September 24, 2025 | 7.64 | 7.59 | 7.59 | 7.67 | 7.45 | 33.49M |
| September 23, 2025 | 7.73 | 7.64 | 7.64 | 7.74 | 7.49 | 28.81M |
| September 22, 2025 | 7.85 | 7.77 | 7.77 | 7.89 | 7.62 | 37.59M |
| September 19, 2025 | 7.49 | 7.85 | 7.85 | 7.95 | 7.45 | 61.06M |
| September 18, 2025 | 7.73 | 7.5 | 7.5 | 7.73 | 7.42 | 36.26M |
| September 17, 2025 | 7.42 | 7.76 | 7.76 | 7.79 | 7.35 | 48.63M |
| September 16, 2025 | 7.54 | 7.42 | 7.42 | 7.54 | 7.31 | 22.08M |
| September 15, 2025 | 7.56 | 7.5 | 7.5 | 7.62 | 7.48 | 20.74M |
| September 12, 2025 | 7.56 | 7.6 | 7.6 | 7.67 | 7.55 | 35.7M |
| September 11, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.46 | 19.76M |
| September 10, 2025 | 7.48 | 7.53 | 7.53 | 7.56 | 7.41 | 17.26M |
| September 09, 2025 | 7.47 | 7.51 | 7.51 | 7.65 | 7.44 | 22.72M |
| September 08, 2025 | 7.37 | 7.47 | 7.47 | 7.48 | 7.37 | 17.67M |
| September 05, 2025 | 7.25 | 7.37 | 7.37 | 7.38 | 7.19 | 17.11M |
| September 04, 2025 | 7.3 | 7.25 | 7.25 | 7.36 | 7.16 | 17.62M |