8.34
-0.09(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.34 | 4.81M |
| December 03, 2025 | 8.53 | 8.48 | 8.48 | 8.55 | 8.44 | 4.16M |
| December 02, 2025 | 8.49 | 8.5 | 8.5 | 8.54 | 8.44 | 4.57M |
| December 01, 2025 | 8.44 | 8.48 | 8.48 | 8.54 | 8.4 | 4.78M |
| November 28, 2025 | 8.4 | 8.39 | 8.39 | 8.41 | 8.32 | 3.76M |
| November 27, 2025 | 8.33 | 8.36 | 8.36 | 8.39 | 8.28 | 4.5M |
| November 26, 2025 | 8.31 | 8.35 | 8.35 | 8.49 | 8.29 | 6.09M |
| November 25, 2025 | 8.25 | 8.28 | 8.28 | 8.36 | 8.15 | 5.57M |
| November 24, 2025 | 8.14 | 8.19 | 8.19 | 8.29 | 8.14 | 5.69M |
| November 21, 2025 | 8.42 | 8.1 | 8.1 | 8.43 | 8.1 | 8.65M |
| November 20, 2025 | 8.53 | 8.42 | 8.42 | 8.54 | 8.36 | 4.69M |
| November 19, 2025 | 8.55 | 8.45 | 8.45 | 8.65 | 8.43 | 5.27M |
| November 18, 2025 | 8.63 | 8.59 | 8.59 | 8.68 | 8.58 | 6.34M |
| November 17, 2025 | 8.73 | 8.64 | 8.64 | 8.76 | 8.62 | 6.17M |
| November 14, 2025 | 8.66 | 8.75 | 8.75 | 8.8 | 8.64 | 6.95M |
| November 13, 2025 | 8.74 | 8.69 | 8.69 | 8.74 | 8.63 | 5.71M |
| November 12, 2025 | 8.67 | 8.73 | 8.73 | 8.73 | 8.62 | 6.72M |
| November 11, 2025 | 8.56 | 8.63 | 8.63 | 8.63 | 8.52 | 4.96M |
| November 10, 2025 | 8.47 | 8.56 | 8.56 | 8.57 | 8.44 | 5.53M |
| November 07, 2025 | 8.4 | 8.43 | 8.43 | 8.47 | 8.38 | 5.17M |
| November 06, 2025 | 8.39 | 8.41 | 8.41 | 8.44 | 8.35 | 4.72M |
| November 05, 2025 | 8.38 | 8.39 | 8.39 | 8.45 | 8.33 | 4.56M |
| November 04, 2025 | 8.42 | 8.39 | 8.39 | 8.46 | 8.34 | 5.83M |
| November 03, 2025 | 8.34 | 8.44 | 8.44 | 8.47 | 8.3 | 9.11M |
| October 31, 2025 | 8.15 | 8.33 | 8.33 | 8.35 | 8.15 | 13.09M |
| October 30, 2025 | 8.11 | 8.09 | 8.09 | 8.16 | 8.06 | 4.29M |
| October 29, 2025 | 8.18 | 8.11 | 8.11 | 8.2 | 8.05 | 4.72M |
| October 28, 2025 | 8.16 | 8.18 | 8.18 | 8.21 | 8.1 | 4.21M |
| October 27, 2025 | 8.15 | 8.15 | 8.15 | 8.2 | 8.09 | 5.51M |
| October 24, 2025 | 8.2 | 8.13 | 8.13 | 8.2 | 8.12 | 4.23M |
| October 23, 2025 | 8.17 | 8.2 | 8.2 | 8.2 | 8.11 | 3.81M |
| October 22, 2025 | 8.11 | 8.17 | 8.17 | 8.21 | 8.09 | 4.29M |
| October 21, 2025 | 8.04 | 8.11 | 8.11 | 8.13 | 8.01 | 4.32M |
| October 20, 2025 | 8.03 | 8.02 | 8.02 | 8.08 | 7.98 | 3.74M |
| October 17, 2025 | 8.12 | 7.98 | 7.98 | 8.12 | 7.95 | 5.16M |
| October 16, 2025 | 8.06 | 8.11 | 8.11 | 8.12 | 8.04 | 4.02M |
| October 15, 2025 | 8 | 8.08 | 8.08 | 8.15 | 7.97 | 6.61M |
| October 14, 2025 | 7.98 | 7.96 | 7.96 | 8.04 | 7.95 | 4.95M |
| October 13, 2025 | 7.99 | 7.95 | 7.95 | 8.01 | 7.85 | 6.91M |
| October 10, 2025 | 7.94 | 8.02 | 8.02 | 8.04 | 7.91 | 4.55M |
| October 09, 2025 | 7.98 | 7.95 | 7.95 | 7.98 | 7.86 | 5.69M |
| September 30, 2025 | 8 | 7.97 | 7.97 | 8.03 | 7.96 | 4.58M |
| September 29, 2025 | 8 | 8.03 | 8.03 | 8.03 | 7.85 | 5.29M |
| September 26, 2025 | 8.05 | 8 | 8 | 8.06 | 7.94 | 4.71M |
| September 25, 2025 | 8.11 | 8.03 | 8.03 | 8.14 | 7.99 | 4.75M |
| September 24, 2025 | 8 | 8.12 | 8.12 | 8.15 | 7.99 | 4.32M |
| September 23, 2025 | 8.15 | 8.04 | 8.04 | 8.15 | 7.88 | 8.32M |
| September 22, 2025 | 8.22 | 8.15 | 8.15 | 8.28 | 8.11 | 4.25M |
| September 19, 2025 | 8.27 | 8.22 | 8.22 | 8.3 | 8.18 | 4.19M |
| September 18, 2025 | 8.4 | 8.27 | 8.27 | 8.41 | 8.23 | 6.65M |
| September 17, 2025 | 8.41 | 8.39 | 8.39 | 8.46 | 8.38 | 4.74M |
| September 16, 2025 | 8.4 | 8.39 | 8.39 | 8.41 | 8.34 | 4.07M |
| September 15, 2025 | 8.46 | 8.4 | 8.4 | 8.46 | 8.36 | 3.89M |
| September 12, 2025 | 8.53 | 8.49 | 8.49 | 8.54 | 8.46 | 5.72M |
| September 11, 2025 | 8.48 | 8.52 | 8.52 | 8.53 | 8.33 | 6.87M |
| September 10, 2025 | 8.47 | 8.51 | 8.51 | 8.54 | 8.44 | 4.48M |
| September 09, 2025 | 8.57 | 8.45 | 8.45 | 8.57 | 8.4 | 5.48M |
| September 08, 2025 | 8.41 | 8.54 | 8.54 | 8.56 | 8.4 | 7.74M |
| September 05, 2025 | 8.41 | 8.42 | 8.42 | 8.43 | 8.3 | 8.07M |
| September 04, 2025 | 8.37 | 8.41 | 8.41 | 8.49 | 8.3 | 7.96M |