8.04
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.08 | 8.05 | 8.05 | 8.09 | 8.03 | 9.99M |
| December 03, 2025 | 8.1 | 8.07 | 8.07 | 8.11 | 8.06 | 9.23M |
| December 02, 2025 | 8.09 | 8.1 | 8.1 | 8.12 | 8.05 | 9.31M |
| December 01, 2025 | 8.06 | 8.11 | 8.11 | 8.13 | 8.06 | 15.35M |
| November 28, 2025 | 8.01 | 8.04 | 8.04 | 8.04 | 7.98 | 9.47M |
| November 27, 2025 | 8.03 | 8.01 | 8.01 | 8.04 | 8.01 | 8.36M |
| November 26, 2025 | 8.07 | 8.03 | 8.03 | 8.07 | 8.01 | 14.41M |
| November 25, 2025 | 8.07 | 8.06 | 8.06 | 8.09 | 8.05 | 14.4M |
| November 24, 2025 | 8.03 | 8.05 | 8.05 | 8.07 | 8 | 14.89M |
| November 21, 2025 | 8.2 | 8.02 | 8.02 | 8.22 | 8 | 36.45M |
| November 20, 2025 | 8.25 | 8.23 | 8.23 | 8.27 | 8.21 | 13.06M |
| November 19, 2025 | 8.23 | 8.26 | 8.26 | 8.28 | 8.21 | 16.07M |
| November 18, 2025 | 8.28 | 8.23 | 8.23 | 8.28 | 8.21 | 14.57M |
| November 17, 2025 | 8.3 | 8.27 | 8.27 | 8.31 | 8.23 | 15.28M |
| November 14, 2025 | 8.32 | 8.31 | 8.31 | 8.37 | 8.3 | 18.91M |
| November 13, 2025 | 8.33 | 8.35 | 8.35 | 8.36 | 8.32 | 21.15M |
| November 12, 2025 | 8.37 | 8.31 | 8.31 | 8.38 | 8.29 | 17.52M |
| November 11, 2025 | 8.39 | 8.37 | 8.37 | 8.4 | 8.34 | 18.21M |
| November 10, 2025 | 8.27 | 8.36 | 8.36 | 8.37 | 8.27 | 26.65M |
| November 07, 2025 | 8.25 | 8.27 | 8.27 | 8.31 | 8.24 | 16.39M |
| November 06, 2025 | 8.23 | 8.25 | 8.25 | 8.26 | 8.21 | 13.67M |
| November 05, 2025 | 8.2 | 8.24 | 8.24 | 8.25 | 8.18 | 16.21M |
| November 04, 2025 | 8.21 | 8.23 | 8.23 | 8.23 | 8.18 | 20.62M |
| November 03, 2025 | 8.28 | 8.23 | 8.23 | 8.29 | 8.18 | 25.57M |
| October 31, 2025 | 8.29 | 8.26 | 8.26 | 8.32 | 8.24 | 50.93M |
| October 30, 2025 | 8.42 | 8.44 | 8.44 | 8.46 | 8.36 | 29.2M |
| October 29, 2025 | 8.36 | 8.42 | 8.42 | 8.43 | 8.32 | 20.43M |
| October 28, 2025 | 8.37 | 8.35 | 8.35 | 8.41 | 8.32 | 20.76M |
| October 27, 2025 | 8.42 | 8.39 | 8.39 | 8.44 | 8.38 | 25.86M |
| October 24, 2025 | 8.49 | 8.42 | 8.42 | 8.53 | 8.4 | 23.05M |
| October 23, 2025 | 8.47 | 8.5 | 8.5 | 8.54 | 8.43 | 21.2M |
| October 22, 2025 | 8.49 | 8.52 | 8.52 | 8.55 | 8.43 | 28.75M |
| October 21, 2025 | 8.63 | 8.64 | 8.64 | 8.72 | 8.58 | 39.84M |
| October 20, 2025 | 8.59 | 8.53 | 8.53 | 8.72 | 8.48 | 46.79M |
| October 17, 2025 | 8.79 | 8.7 | 8.7 | 8.92 | 8.68 | 53.34M |
| October 16, 2025 | 8.7 | 8.67 | 8.67 | 8.83 | 8.65 | 46.57M |
| October 15, 2025 | 8.73 | 8.7 | 8.7 | 8.77 | 8.64 | 38.11M |
| October 14, 2025 | 8.65 | 8.68 | 8.68 | 8.85 | 8.61 | 83.81M |
| October 13, 2025 | 8.4 | 8.59 | 8.59 | 8.62 | 8.38 | 47.18M |
| October 10, 2025 | 8.62 | 8.5 | 8.5 | 8.64 | 8.48 | 52.33M |
| October 09, 2025 | 8.63 | 8.75 | 8.75 | 8.77 | 8.55 | 99.19M |
| September 30, 2025 | 8.3 | 8.38 | 8.38 | 8.41 | 8.27 | 30.83M |
| September 29, 2025 | 8.26 | 8.29 | 8.29 | 8.3 | 8.18 | 25.18M |
| September 26, 2025 | 8.22 | 8.25 | 8.25 | 8.27 | 8.21 | 14.78M |
| September 25, 2025 | 8.35 | 8.25 | 8.25 | 8.36 | 8.23 | 27.45M |
| September 24, 2025 | 8.31 | 8.38 | 8.38 | 8.4 | 8.27 | 24.97M |
| September 23, 2025 | 8.41 | 8.35 | 8.35 | 8.49 | 8.23 | 35.93M |
| September 22, 2025 | 8.4 | 8.38 | 8.38 | 8.45 | 8.3 | 28.88M |
| September 19, 2025 | 8.29 | 8.35 | 8.35 | 8.36 | 8.25 | 24.42M |
| September 18, 2025 | 8.45 | 8.29 | 8.29 | 8.45 | 8.24 | 45.72M |
| September 17, 2025 | 8.53 | 8.46 | 8.46 | 8.53 | 8.4 | 30.3M |
| September 16, 2025 | 8.65 | 8.56 | 8.56 | 8.67 | 8.46 | 33.39M |
| September 15, 2025 | 8.67 | 8.55 | 8.55 | 8.68 | 8.5 | 37.84M |
| September 12, 2025 | 8.62 | 8.67 | 8.67 | 8.75 | 8.53 | 51.4M |
| September 11, 2025 | 8.66 | 8.59 | 8.59 | 8.68 | 8.49 | 55.26M |
| September 10, 2025 | 8.65 | 8.68 | 8.68 | 8.71 | 8.56 | 73.73M |
| September 09, 2025 | 8.45 | 8.86 | 8.86 | 9 | 8.44 | 147.11M |
| September 08, 2025 | 8.39 | 8.42 | 8.42 | 8.47 | 8.37 | 51.22M |
| September 05, 2025 | 8.24 | 8.37 | 8.37 | 8.41 | 8.21 | 46.64M |
| September 04, 2025 | 8.31 | 8.24 | 8.24 | 8.36 | 8.18 | 37.56M |