8.44
-0.05(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.53 | 8.49 | 8.49 | 8.55 | 8.46 | 8.96M |
| December 03, 2025 | 8.66 | 8.5 | 8.5 | 8.71 | 8.45 | 15.1M |
| December 02, 2025 | 8.73 | 8.69 | 8.69 | 8.78 | 8.64 | 11.41M |
| December 01, 2025 | 8.46 | 8.73 | 8.73 | 8.79 | 8.44 | 23.54M |
| November 28, 2025 | 8.5 | 8.51 | 8.51 | 8.56 | 8.43 | 10.3M |
| November 27, 2025 | 8.56 | 8.49 | 8.49 | 8.57 | 8.44 | 10.3M |
| November 26, 2025 | 8.66 | 8.53 | 8.53 | 8.75 | 8.51 | 13.4M |
| November 25, 2025 | 8.64 | 8.67 | 8.67 | 8.77 | 8.58 | 20.68M |
| November 24, 2025 | 8.32 | 8.6 | 8.6 | 8.63 | 8.26 | 20.68M |
| November 21, 2025 | 8.36 | 8.25 | 8.25 | 8.48 | 8.24 | 13.36M |
| November 20, 2025 | 8.57 | 8.4 | 8.4 | 8.6 | 8.35 | 16.08M |
| November 19, 2025 | 8.64 | 8.56 | 8.56 | 8.68 | 8.51 | 11.53M |
| November 18, 2025 | 8.52 | 8.68 | 8.68 | 8.72 | 8.41 | 19.15M |
| November 17, 2025 | 8.64 | 8.53 | 8.53 | 8.64 | 8.48 | 18.22M |
| November 14, 2025 | 8.73 | 8.66 | 8.66 | 8.81 | 8.63 | 12.55M |
| November 13, 2025 | 8.75 | 8.75 | 8.75 | 8.81 | 8.65 | 17.93M |
| November 12, 2025 | 8.63 | 8.7 | 8.7 | 8.74 | 8.61 | 15.46M |
| November 11, 2025 | 8.69 | 8.64 | 8.64 | 8.7 | 8.59 | 16.2M |
| November 10, 2025 | 8.63 | 8.74 | 8.74 | 8.83 | 8.56 | 22.36M |
| November 07, 2025 | 8.6 | 8.61 | 8.61 | 8.87 | 8.56 | 28.88M |
| November 06, 2025 | 8.7 | 8.64 | 8.64 | 8.78 | 8.54 | 28.64M |
| November 05, 2025 | 8.68 | 8.8 | 8.8 | 8.84 | 8.52 | 42.54M |
| November 04, 2025 | 8.5 | 8.68 | 8.68 | 8.84 | 8.39 | 55.82M |
| November 03, 2025 | 8.48 | 8.54 | 8.54 | 8.68 | 8.27 | 94.65M |
| October 31, 2025 | 7.97 | 8.36 | 8.36 | 8.36 | 7.97 | 66.82M |
| October 30, 2025 | 7.66 | 7.6 | 7.6 | 7.69 | 7.59 | 10.69M |
| October 29, 2025 | 7.71 | 7.69 | 7.69 | 7.73 | 7.63 | 9.19M |
| October 28, 2025 | 7.73 | 7.7 | 7.7 | 7.73 | 7.69 | 7.51M |
| October 27, 2025 | 7.76 | 7.73 | 7.73 | 7.8 | 7.72 | 12.67M |
| October 24, 2025 | 7.83 | 7.77 | 7.77 | 7.83 | 7.75 | 10.55M |
| October 23, 2025 | 7.75 | 7.83 | 7.83 | 7.84 | 7.72 | 13.68M |
| October 22, 2025 | 7.7 | 7.75 | 7.75 | 7.77 | 7.68 | 10.02M |
| October 21, 2025 | 7.67 | 7.71 | 7.71 | 7.72 | 7.65 | 10.09M |
| October 20, 2025 | 7.65 | 7.67 | 7.67 | 7.68 | 7.59 | 9.28M |
| October 17, 2025 | 7.66 | 7.62 | 7.62 | 7.69 | 7.61 | 11.33M |
| October 16, 2025 | 7.71 | 7.67 | 7.67 | 7.73 | 7.67 | 9.53M |
| October 15, 2025 | 7.77 | 7.73 | 7.73 | 7.79 | 7.71 | 12.27M |
| October 14, 2025 | 7.68 | 7.76 | 7.76 | 7.79 | 7.66 | 16.05M |
| October 13, 2025 | 7.58 | 7.67 | 7.67 | 7.69 | 7.58 | 13.47M |
| October 10, 2025 | 7.68 | 7.83 | 7.77 | 7.83 | 7.66 | 13.85M |
| October 09, 2025 | 7.67 | 7.7 | 7.64 | 7.71 | 7.61 | 10.75M |
| September 30, 2025 | 7.69 | 7.66 | 7.66 | 7.7 | 7.63 | 6.28M |
| September 29, 2025 | 7.61 | 7.67 | 7.67 | 7.68 | 7.55 | 9.71M |
| September 26, 2025 | 7.71 | 7.64 | 7.64 | 7.71 | 7.61 | 12.34M |
| September 25, 2025 | 7.78 | 7.7 | 7.7 | 7.8 | 7.68 | 10.89M |
| September 24, 2025 | 7.71 | 7.79 | 7.79 | 7.82 | 7.69 | 10.96M |
| September 23, 2025 | 7.76 | 7.72 | 7.72 | 7.79 | 7.62 | 14.28M |
| September 22, 2025 | 7.92 | 7.76 | 7.76 | 7.94 | 7.73 | 15.92M |
| September 19, 2025 | 7.94 | 7.93 | 7.93 | 7.98 | 7.88 | 11.08M |
| September 18, 2025 | 8.06 | 7.94 | 7.94 | 8.08 | 7.91 | 15.08M |
| September 17, 2025 | 8.08 | 8.06 | 8.06 | 8.14 | 8.03 | 13.39M |
| September 16, 2025 | 8.13 | 8.08 | 8.08 | 8.16 | 8 | 22.15M |
| September 15, 2025 | 8.27 | 8.14 | 8.14 | 8.27 | 8.12 | 16.24M |
| September 12, 2025 | 8.3 | 8.27 | 8.27 | 8.34 | 8.26 | 10.45M |
| September 11, 2025 | 8.31 | 8.32 | 8.32 | 8.33 | 8.23 | 13.16M |
| September 10, 2025 | 8.34 | 8.32 | 8.32 | 8.36 | 8.3 | 7.49M |
| September 09, 2025 | 8.4 | 8.33 | 8.33 | 8.4 | 8.29 | 8.68M |
| September 08, 2025 | 8.37 | 8.4 | 8.4 | 8.44 | 8.35 | 11.11M |
| September 05, 2025 | 8.35 | 8.37 | 8.37 | 8.38 | 8.29 | 10.24M |
| September 04, 2025 | 8.43 | 8.35 | 8.35 | 8.44 | 8.28 | 13.16M |