7.99
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8 | 7.99 | 7.99 | 8.03 | 7.97 | 11.95M |
| December 03, 2025 | 8.05 | 8.01 | 8.01 | 8.07 | 7.98 | 13.19M |
| December 02, 2025 | 8.05 | 8.05 | 8.05 | 8.07 | 8.02 | 9.59M |
| December 01, 2025 | 8 | 8.07 | 8.07 | 8.07 | 7.98 | 13.45M |
| November 28, 2025 | 7.98 | 8.03 | 8.03 | 8.04 | 7.97 | 13.22M |
| November 27, 2025 | 8.06 | 8.01 | 8.01 | 8.1 | 8 | 17.72M |
| November 26, 2025 | 8.13 | 8.05 | 8.05 | 8.15 | 8.05 | 13.95M |
| November 25, 2025 | 8.08 | 8.12 | 8.12 | 8.17 | 8.07 | 22.26M |
| November 24, 2025 | 8.14 | 8.06 | 8.06 | 8.16 | 8.06 | 31.89M |
| November 21, 2025 | 8.38 | 8.11 | 8.11 | 8.43 | 8.1 | 38.37M |
| November 20, 2025 | 8.53 | 8.44 | 8.44 | 8.57 | 8.42 | 25.2M |
| November 19, 2025 | 8.49 | 8.44 | 8.44 | 8.53 | 8.4 | 20.18M |
| November 18, 2025 | 8.49 | 8.5 | 8.5 | 8.53 | 8.45 | 19.96M |
| November 17, 2025 | 8.55 | 8.52 | 8.52 | 8.55 | 8.48 | 20.89M |
| November 14, 2025 | 8.63 | 8.56 | 8.56 | 8.65 | 8.56 | 23.8M |
| November 13, 2025 | 8.6 | 8.68 | 8.68 | 8.69 | 8.53 | 29.76M |
| November 12, 2025 | 8.62 | 8.64 | 8.64 | 8.73 | 8.58 | 42.71M |
| November 11, 2025 | 8.63 | 8.61 | 8.61 | 8.66 | 8.58 | 25.13M |
| November 10, 2025 | 8.54 | 8.63 | 8.63 | 8.66 | 8.51 | 31.29M |
| November 07, 2025 | 8.48 | 8.55 | 8.55 | 8.65 | 8.45 | 29.95M |
| November 06, 2025 | 8.5 | 8.52 | 8.52 | 8.58 | 8.5 | 25.94M |
| November 05, 2025 | 8.5 | 8.51 | 8.51 | 8.55 | 8.47 | 33.15M |
| November 04, 2025 | 8.45 | 8.57 | 8.57 | 8.69 | 8.42 | 56.75M |
| November 03, 2025 | 8.46 | 8.44 | 8.44 | 8.47 | 8.38 | 16.66M |
| October 31, 2025 | 8.52 | 8.47 | 8.47 | 8.55 | 8.47 | 18.72M |
| October 30, 2025 | 8.57 | 8.52 | 8.52 | 8.61 | 8.51 | 22.1M |
| October 29, 2025 | 8.5 | 8.61 | 8.61 | 8.62 | 8.48 | 30.53M |
| October 28, 2025 | 8.53 | 8.5 | 8.5 | 8.55 | 8.49 | 16.31M |
| October 27, 2025 | 8.51 | 8.52 | 8.52 | 8.56 | 8.49 | 27.23M |
| October 24, 2025 | 8.43 | 8.47 | 8.47 | 8.48 | 8.38 | 19.54M |
| October 23, 2025 | 8.34 | 8.43 | 8.43 | 8.44 | 8.29 | 17.7M |
| October 22, 2025 | 8.35 | 8.35 | 8.35 | 8.38 | 8.32 | 11.22M |
| October 21, 2025 | 8.33 | 8.37 | 8.37 | 8.45 | 8.32 | 21M |
| October 20, 2025 | 8.37 | 8.31 | 8.31 | 8.38 | 8.3 | 15.75M |
| October 17, 2025 | 8.46 | 8.31 | 8.31 | 8.52 | 8.29 | 25.41M |
| October 16, 2025 | 8.51 | 8.46 | 8.46 | 8.52 | 8.43 | 19.46M |
| October 15, 2025 | 8.49 | 8.53 | 8.53 | 8.55 | 8.42 | 27.57M |
| October 14, 2025 | 8.56 | 8.49 | 8.49 | 8.62 | 8.46 | 25.82M |
| October 13, 2025 | 8.41 | 8.53 | 8.53 | 8.56 | 8.41 | 26.56M |
| October 10, 2025 | 8.55 | 8.61 | 8.61 | 8.69 | 8.54 | 25.93M |
| October 09, 2025 | 8.53 | 8.6 | 8.6 | 8.63 | 8.46 | 30.31M |
| September 30, 2025 | 8.58 | 8.54 | 8.54 | 8.62 | 8.48 | 30.19M |
| September 29, 2025 | 8.33 | 8.59 | 8.59 | 8.72 | 8.28 | 54.7M |
| September 26, 2025 | 8.34 | 8.32 | 8.32 | 8.39 | 8.3 | 14.06M |
| September 25, 2025 | 8.42 | 8.35 | 8.35 | 8.46 | 8.34 | 18.54M |
| September 24, 2025 | 8.33 | 8.42 | 8.42 | 8.46 | 8.33 | 21.57M |
| September 23, 2025 | 8.41 | 8.38 | 8.38 | 8.47 | 8.27 | 24.68M |
| September 22, 2025 | 8.45 | 8.48 | 8.48 | 8.49 | 8.38 | 18.27M |
| September 19, 2025 | 8.5 | 8.48 | 8.48 | 8.53 | 8.4 | 22.72M |
| September 18, 2025 | 8.73 | 8.51 | 8.46 | 8.73 | 8.45 | 42.14M |
| September 17, 2025 | 8.66 | 8.75 | 8.7 | 8.79 | 8.65 | 35.15M |
| September 16, 2025 | 8.65 | 8.68 | 8.63 | 8.72 | 8.59 | 26.51M |
| September 15, 2025 | 8.68 | 8.65 | 8.6 | 8.72 | 8.63 | 23.29M |
| September 12, 2025 | 8.78 | 8.69 | 8.69 | 8.79 | 8.68 | 30.64M |
| September 11, 2025 | 8.63 | 8.8 | 8.8 | 8.85 | 8.58 | 51.03M |
| September 10, 2025 | 8.62 | 8.63 | 8.63 | 8.67 | 8.58 | 22.03M |
| September 09, 2025 | 8.62 | 8.62 | 8.62 | 8.7 | 8.58 | 30.24M |
| September 08, 2025 | 8.62 | 8.65 | 8.65 | 8.71 | 8.59 | 48.22M |
| September 05, 2025 | 8.41 | 8.74 | 8.74 | 8.91 | 8.36 | 87.48M |
| September 04, 2025 | 8.38 | 8.4 | 8.4 | 8.47 | 8.33 | 29.42M |