8.04
+0.13(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.07 | 7.91 | 7.91 | 8.16 | 7.9 | 3.53M |
| December 03, 2025 | 8.2 | 8.12 | 8.12 | 8.23 | 8.03 | 2.77M |
| December 02, 2025 | 8.27 | 8.18 | 8.18 | 8.27 | 8.08 | 3.13M |
| December 01, 2025 | 8.24 | 8.21 | 8.21 | 8.36 | 8.18 | 4M |
| November 28, 2025 | 8.09 | 8.25 | 8.25 | 8.25 | 8.02 | 2.69M |
| November 27, 2025 | 8 | 8.12 | 8.12 | 8.15 | 8 | 2.95M |
| November 26, 2025 | 8.16 | 8.06 | 8.06 | 8.23 | 8.02 | 4.22M |
| November 25, 2025 | 8.16 | 8.17 | 8.17 | 8.32 | 8.15 | 4.84M |
| November 24, 2025 | 7.74 | 8.18 | 8.18 | 8.26 | 7.74 | 9.31M |
| November 21, 2025 | 8.2 | 7.77 | 7.77 | 8.33 | 7.69 | 7.1M |
| November 20, 2025 | 8.37 | 8.25 | 8.25 | 8.44 | 8.17 | 3.68M |
| November 19, 2025 | 8.58 | 8.35 | 8.35 | 8.6 | 8.33 | 4.19M |
| November 18, 2025 | 8.62 | 8.58 | 8.58 | 8.62 | 8.45 | 4.41M |
| November 17, 2025 | 8.56 | 8.63 | 8.63 | 8.68 | 8.48 | 6.49M |
| November 14, 2025 | 8.46 | 8.46 | 8.46 | 8.53 | 8.41 | 5.1M |
| November 13, 2025 | 8.42 | 8.48 | 8.48 | 8.52 | 8.34 | 2.79M |
| November 12, 2025 | 8.49 | 8.43 | 8.43 | 8.5 | 8.37 | 2.96M |
| November 11, 2025 | 8.48 | 8.48 | 8.48 | 8.49 | 8.38 | 3.42M |
| November 10, 2025 | 8.42 | 8.44 | 8.44 | 8.46 | 8.39 | 2.46M |
| November 07, 2025 | 8.4 | 8.42 | 8.42 | 8.44 | 8.3 | 2.95M |
| November 06, 2025 | 8.47 | 8.37 | 8.37 | 8.47 | 8.28 | 2.8M |
| November 05, 2025 | 8.42 | 8.41 | 8.41 | 8.45 | 8.3 | 4.17M |
| November 04, 2025 | 8.31 | 8.39 | 8.39 | 8.41 | 8.28 | 3.75M |
| November 03, 2025 | 8.28 | 8.33 | 8.33 | 8.34 | 8.23 | 3.23M |
| October 31, 2025 | 8.2 | 8.24 | 8.24 | 8.28 | 8.13 | 3.51M |
| October 30, 2025 | 8.2 | 8.17 | 8.17 | 8.3 | 8.16 | 3.39M |
| October 29, 2025 | 8.33 | 8.2 | 8.2 | 8.37 | 8.15 | 2.95M |
| October 28, 2025 | 8.3 | 8.35 | 8.35 | 8.38 | 8.26 | 3.14M |
| October 27, 2025 | 8.32 | 8.29 | 8.29 | 8.37 | 8.21 | 3.48M |
| October 24, 2025 | 8.34 | 8.31 | 8.31 | 8.4 | 8.29 | 3.34M |
| October 23, 2025 | 8.31 | 8.33 | 8.33 | 8.34 | 8.18 | 3.84M |
| October 22, 2025 | 8.19 | 8.26 | 8.26 | 8.31 | 8.16 | 3.6M |
| October 21, 2025 | 8.11 | 8.2 | 8.2 | 8.2 | 8.03 | 4.83M |
| October 20, 2025 | 7.85 | 8.09 | 8.09 | 8.15 | 7.85 | 5.65M |
| October 17, 2025 | 7.8 | 7.84 | 7.84 | 7.98 | 7.8 | 3.62M |
| October 16, 2025 | 7.99 | 7.87 | 7.87 | 8.01 | 7.83 | 3.12M |
| October 15, 2025 | 7.94 | 7.99 | 7.99 | 8.02 | 7.89 | 2.57M |
| October 14, 2025 | 8 | 7.94 | 7.94 | 8.01 | 7.87 | 3.46M |
| October 13, 2025 | 7.78 | 7.94 | 7.94 | 7.98 | 7.65 | 4.59M |
| October 10, 2025 | 7.83 | 7.97 | 7.97 | 8.02 | 7.8 | 4.54M |
| October 09, 2025 | 7.95 | 7.83 | 7.83 | 7.98 | 7.81 | 4.1M |
| September 30, 2025 | 7.56 | 7.88 | 7.88 | 7.93 | 7.56 | 5.11M |
| September 29, 2025 | 7.86 | 7.91 | 7.91 | 7.98 | 7.72 | 3.77M |
| September 26, 2025 | 7.83 | 7.9 | 7.9 | 8.01 | 7.78 | 3.24M |
| September 25, 2025 | 8.01 | 7.86 | 7.86 | 8.03 | 7.83 | 3.81M |
| September 24, 2025 | 7.88 | 7.98 | 7.98 | 8.07 | 7.76 | 4.26M |
| September 23, 2025 | 7.96 | 7.87 | 7.87 | 8 | 7.64 | 6.4M |
| September 22, 2025 | 8.11 | 8 | 8 | 8.12 | 7.94 | 3.54M |
| September 19, 2025 | 8.22 | 8.1 | 8.1 | 8.23 | 8.06 | 3.19M |
| September 18, 2025 | 8.42 | 8.16 | 8.16 | 8.43 | 8.11 | 6.66M |
| September 17, 2025 | 8.45 | 8.42 | 8.42 | 8.5 | 8.4 | 3.05M |
| September 16, 2025 | 8.36 | 8.45 | 8.45 | 8.46 | 8.3 | 3.83M |
| September 15, 2025 | 8.4 | 8.33 | 8.33 | 8.46 | 8.31 | 3.53M |
| September 12, 2025 | 8.53 | 8.41 | 8.41 | 8.55 | 8.35 | 3.99M |
| September 11, 2025 | 8.46 | 8.53 | 8.53 | 8.54 | 8.28 | 3.76M |
| September 10, 2025 | 8.46 | 8.43 | 8.43 | 8.48 | 8.36 | 2.61M |
| September 09, 2025 | 8.42 | 8.43 | 8.43 | 8.49 | 8.36 | 3.35M |
| September 08, 2025 | 8.33 | 8.43 | 8.43 | 8.47 | 8.3 | 4.28M |
| September 05, 2025 | 8.26 | 8.31 | 8.31 | 8.34 | 8.16 | 3.55M |
| September 04, 2025 | 8.34 | 8.24 | 8.24 | 8.4 | 8.17 | 4.94M |