8.14
-0.12(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.27 | 8.26 | 8.26 | 8.34 | 8.12 | 9.18M |
| December 03, 2025 | 8.36 | 8.3 | 8.3 | 8.47 | 8.26 | 11.35M |
| December 02, 2025 | 8.39 | 8.36 | 8.36 | 8.5 | 8.18 | 20.39M |
| December 01, 2025 | 8 | 8.27 | 8.27 | 8.81 | 8 | 15.39M |
| November 28, 2025 | 7.92 | 8.01 | 8.01 | 8.03 | 7.88 | 4.54M |
| November 27, 2025 | 7.92 | 7.98 | 7.98 | 8.02 | 7.81 | 4.79M |
| November 26, 2025 | 7.93 | 7.95 | 7.95 | 8.2 | 7.9 | 7.48M |
| November 25, 2025 | 7.76 | 7.92 | 7.92 | 8 | 7.71 | 5.85M |
| November 24, 2025 | 7.65 | 7.73 | 7.73 | 7.81 | 7.6 | 6.77M |
| November 21, 2025 | 8.03 | 7.62 | 7.62 | 8.18 | 7.61 | 9.43M |
| November 20, 2025 | 8.21 | 8.13 | 8.13 | 8.23 | 8.01 | 5.89M |
| November 19, 2025 | 8.34 | 8.16 | 8.16 | 8.37 | 8.1 | 5.62M |
| November 18, 2025 | 8.38 | 8.34 | 8.34 | 8.45 | 8.26 | 5.54M |
| November 17, 2025 | 8.52 | 8.41 | 8.41 | 8.55 | 8.35 | 6.82M |
| November 14, 2025 | 8.42 | 8.48 | 8.48 | 8.55 | 8.36 | 8.49M |
| November 13, 2025 | 8.3 | 8.42 | 8.42 | 8.42 | 8.23 | 7.69M |
| November 12, 2025 | 8.33 | 8.28 | 8.28 | 8.45 | 8.26 | 7.41M |
| November 11, 2025 | 8.24 | 8.29 | 8.29 | 8.33 | 8.16 | 8.47M |
| November 10, 2025 | 8.1 | 8.25 | 8.25 | 8.26 | 8.07 | 9.01M |
| November 07, 2025 | 8.05 | 8.08 | 8.08 | 8.12 | 8.03 | 4.88M |
| November 06, 2025 | 8.09 | 8.07 | 8.07 | 8.12 | 8 | 7.67M |
| November 05, 2025 | 8.01 | 8.12 | 8.12 | 8.14 | 7.99 | 6.42M |
| November 04, 2025 | 8.04 | 8.05 | 8.05 | 8.05 | 7.96 | 6.05M |
| November 03, 2025 | 8 | 8.05 | 8.05 | 8.07 | 7.94 | 8.04M |
| October 31, 2025 | 7.91 | 8 | 8 | 8.03 | 7.84 | 10.75M |
| October 30, 2025 | 8.01 | 8.01 | 8.01 | 8.09 | 7.93 | 5.85M |
| October 29, 2025 | 8.08 | 8.05 | 8.05 | 8.1 | 7.93 | 6.41M |
| October 28, 2025 | 8.1 | 8.12 | 8.12 | 8.15 | 8.02 | 5.71M |
| October 27, 2025 | 8.18 | 8.07 | 8.07 | 8.21 | 8.02 | 6.22M |
| October 24, 2025 | 8.13 | 8.08 | 8.08 | 8.21 | 8.04 | 5.56M |
| October 23, 2025 | 8.2 | 8.11 | 8.11 | 8.26 | 8.01 | 6.84M |
| October 22, 2025 | 8.17 | 8.2 | 8.2 | 8.3 | 8.11 | 11.59M |
| October 21, 2025 | 7.86 | 8.14 | 8.14 | 8.15 | 7.81 | 11.39M |
| October 20, 2025 | 7.71 | 7.85 | 7.85 | 7.85 | 7.69 | 7.58M |
| October 17, 2025 | 7.78 | 7.71 | 7.71 | 7.89 | 7.68 | 7.71M |
| October 16, 2025 | 7.74 | 7.79 | 7.79 | 7.84 | 7.7 | 7.95M |
| October 15, 2025 | 7.57 | 7.72 | 7.72 | 7.74 | 7.55 | 5.9M |
| October 14, 2025 | 7.67 | 7.59 | 7.59 | 7.76 | 7.54 | 6.88M |
| October 13, 2025 | 7.41 | 7.64 | 7.64 | 7.66 | 7.32 | 7.22M |
| October 10, 2025 | 7.65 | 7.7 | 7.7 | 7.74 | 7.59 | 7.03M |
| October 09, 2025 | 7.79 | 7.65 | 7.65 | 7.8 | 7.64 | 8.22M |
| September 30, 2025 | 7.84 | 7.76 | 7.76 | 7.84 | 7.68 | 7.7M |
| September 29, 2025 | 7.65 | 7.76 | 7.76 | 7.82 | 7.52 | 11.17M |
| September 26, 2025 | 7.78 | 7.78 | 7.78 | 7.88 | 7.63 | 9.46M |
| September 25, 2025 | 8.06 | 7.8 | 7.8 | 8.06 | 7.8 | 12.56M |
| September 24, 2025 | 7.83 | 8.05 | 8.05 | 8.48 | 7.76 | 15.81M |
| September 23, 2025 | 7.98 | 7.85 | 7.85 | 7.99 | 7.62 | 17.54M |
| September 22, 2025 | 8.38 | 7.99 | 7.99 | 8.47 | 7.97 | 24.72M |
| September 19, 2025 | 8.75 | 8.47 | 8.47 | 8.76 | 8.23 | 29.1M |
| September 18, 2025 | 8.29 | 8.67 | 8.67 | 9.09 | 8.26 | 37.14M |
| September 17, 2025 | 8.44 | 8.32 | 8.32 | 8.48 | 8.27 | 12.51M |
| September 16, 2025 | 8.15 | 8.42 | 8.42 | 8.81 | 8.09 | 26.18M |
| September 15, 2025 | 8.14 | 8.12 | 8.12 | 8.19 | 8.07 | 7.19M |
| September 12, 2025 | 8.22 | 8.15 | 8.15 | 8.26 | 8.09 | 8.6M |
| September 11, 2025 | 8.33 | 8.22 | 8.22 | 8.33 | 8.01 | 13.67M |
| September 10, 2025 | 8.44 | 8.38 | 8.38 | 8.49 | 8.3 | 9.98M |
| September 09, 2025 | 8.44 | 8.44 | 8.44 | 8.59 | 8.35 | 13.56M |
| September 08, 2025 | 8.35 | 8.47 | 8.47 | 8.63 | 8.31 | 16.23M |
| September 05, 2025 | 8.37 | 8.37 | 8.37 | 8.4 | 8.07 | 19.66M |
| September 04, 2025 | 8.33 | 8.42 | 8.42 | 8.5 | 8.17 | 25.35M |