8.17
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.13 | 8.16 | 8.16 | 8.19 | 8.12 | 18.25M |
| December 03, 2025 | 8.16 | 8.14 | 8.14 | 8.2 | 8.11 | 17.72M |
| December 02, 2025 | 8.21 | 8.15 | 8.15 | 8.21 | 8.11 | 20.58M |
| December 01, 2025 | 8.13 | 8.21 | 8.21 | 8.24 | 8.13 | 29.05M |
| November 28, 2025 | 8.14 | 8.16 | 8.16 | 8.19 | 8.11 | 21.62M |
| November 27, 2025 | 8.07 | 8.12 | 8.12 | 8.19 | 8.07 | 23.41M |
| November 26, 2025 | 8.14 | 8.08 | 8.08 | 8.17 | 8.08 | 20.2M |
| November 25, 2025 | 8.13 | 8.13 | 8.13 | 8.2 | 8.12 | 28.51M |
| November 24, 2025 | 8.13 | 8.1 | 8.1 | 8.17 | 8.04 | 33.7M |
| November 21, 2025 | 8.34 | 8.07 | 8.07 | 8.41 | 8.06 | 64.51M |
| November 20, 2025 | 8.53 | 8.39 | 8.39 | 8.56 | 8.39 | 47.76M |
| November 19, 2025 | 8.42 | 8.37 | 8.37 | 8.47 | 8.36 | 24.48M |
| November 18, 2025 | 8.45 | 8.43 | 8.43 | 8.49 | 8.4 | 34.07M |
| November 17, 2025 | 8.55 | 8.46 | 8.46 | 8.56 | 8.46 | 34.04M |
| November 14, 2025 | 8.62 | 8.56 | 8.56 | 8.67 | 8.56 | 32.54M |
| November 13, 2025 | 8.5 | 8.65 | 8.65 | 8.67 | 8.5 | 43.12M |
| November 12, 2025 | 8.6 | 8.51 | 8.51 | 8.61 | 8.48 | 39.46M |
| November 11, 2025 | 8.68 | 8.6 | 8.6 | 8.73 | 8.58 | 39.4M |
| November 10, 2025 | 8.56 | 8.68 | 8.68 | 8.71 | 8.56 | 41.82M |
| November 07, 2025 | 8.59 | 8.59 | 8.59 | 8.62 | 8.57 | 27.8M |
| November 06, 2025 | 8.54 | 8.63 | 8.63 | 8.68 | 8.53 | 50.74M |
| November 05, 2025 | 8.47 | 8.51 | 8.51 | 8.55 | 8.45 | 33.39M |
| November 04, 2025 | 8.52 | 8.5 | 8.5 | 8.54 | 8.46 | 36.67M |
| November 03, 2025 | 8.56 | 8.53 | 8.53 | 8.59 | 8.45 | 54.47M |
| October 31, 2025 | 8.65 | 8.6 | 8.6 | 8.7 | 8.59 | 51.04M |
| October 30, 2025 | 8.72 | 8.64 | 8.64 | 8.8 | 8.6 | 103.39M |
| October 29, 2025 | 8.49 | 8.69 | 8.69 | 8.7 | 8.48 | 76.44M |
| October 28, 2025 | 8.5 | 8.49 | 8.49 | 8.57 | 8.45 | 38.89M |
| October 27, 2025 | 8.5 | 8.53 | 8.53 | 8.58 | 8.45 | 62.26M |
| October 24, 2025 | 8.43 | 8.4 | 8.4 | 8.49 | 8.34 | 49.05M |
| October 23, 2025 | 8.36 | 8.44 | 8.44 | 8.45 | 8.26 | 34.95M |
| October 22, 2025 | 8.45 | 8.37 | 8.37 | 8.47 | 8.36 | 26.9M |
| October 21, 2025 | 8.41 | 8.47 | 8.47 | 8.58 | 8.4 | 38.56M |
| October 20, 2025 | 8.39 | 8.38 | 8.38 | 8.45 | 8.35 | 28.51M |
| October 17, 2025 | 8.5 | 8.33 | 8.33 | 8.58 | 8.33 | 38.3M |
| October 16, 2025 | 8.51 | 8.5 | 8.5 | 8.54 | 8.46 | 30.39M |
| October 15, 2025 | 8.45 | 8.54 | 8.54 | 8.54 | 8.4 | 40.01M |
| October 14, 2025 | 8.5 | 8.44 | 8.44 | 8.59 | 8.43 | 41.07M |
| October 13, 2025 | 8.36 | 8.49 | 8.49 | 8.52 | 8.33 | 40.51M |
| October 10, 2025 | 8.47 | 8.55 | 8.55 | 8.6 | 8.46 | 48.23M |
| October 09, 2025 | 8.4 | 8.51 | 8.51 | 8.56 | 8.3 | 59.85M |
| September 30, 2025 | 8.4 | 8.42 | 8.42 | 8.48 | 8.36 | 44.99M |
| September 29, 2025 | 8.18 | 8.45 | 8.45 | 8.59 | 8.14 | 80.71M |
| September 26, 2025 | 8.18 | 8.18 | 8.18 | 8.26 | 8.17 | 25.03M |
| September 25, 2025 | 8.26 | 8.18 | 8.18 | 8.29 | 8.18 | 27.76M |
| September 24, 2025 | 8.09 | 8.26 | 8.26 | 8.3 | 8.08 | 36.48M |
| September 23, 2025 | 8.22 | 8.12 | 8.12 | 8.24 | 8.01 | 42.57M |
| September 22, 2025 | 8.25 | 8.24 | 8.24 | 8.28 | 8.17 | 27.72M |
| September 19, 2025 | 8.3 | 8.25 | 8.25 | 8.35 | 8.21 | 34.6M |
| September 18, 2025 | 8.53 | 8.3 | 8.3 | 8.54 | 8.26 | 62.43M |
| September 17, 2025 | 8.46 | 8.53 | 8.53 | 8.6 | 8.45 | 37.64M |
| September 16, 2025 | 8.46 | 8.48 | 8.48 | 8.51 | 8.37 | 36.96M |
| September 15, 2025 | 8.53 | 8.44 | 8.44 | 8.56 | 8.43 | 35.3M |
| September 12, 2025 | 8.66 | 8.54 | 8.54 | 8.67 | 8.52 | 38.72M |
| September 11, 2025 | 8.41 | 8.67 | 8.67 | 8.67 | 8.38 | 57.61M |
| September 10, 2025 | 8.4 | 8.43 | 8.43 | 8.49 | 8.35 | 35.29M |
| September 09, 2025 | 8.4 | 8.42 | 8.42 | 8.48 | 8.39 | 30.49M |
| September 08, 2025 | 8.42 | 8.41 | 8.41 | 8.45 | 8.36 | 31.24M |
| September 05, 2025 | 8.33 | 8.42 | 8.42 | 8.43 | 8.27 | 41.21M |
| September 04, 2025 | 8.29 | 8.32 | 8.32 | 8.38 | 8.25 | 49.26M |