8.49
+0.15(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.3 | 8.34 | 8.34 | 8.49 | 8.3 | 940,400 |
| December 03, 2025 | 8.83 | 8.4 | 8.4 | 8.83 | 8.37 | 1.82M |
| December 02, 2025 | 8.57 | 8.5 | 8.5 | 8.85 | 8.5 | 3.35M |
| December 01, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.36 | 3.68M |
| November 28, 2025 | 8.03 | 8.2 | 8.2 | 8.27 | 8.03 | 1.32M |
| November 27, 2025 | 8.2 | 8.05 | 8.05 | 8.27 | 8.04 | 1.64M |
| November 26, 2025 | 8.36 | 8.22 | 8.22 | 8.38 | 8.1 | 2.4M |
| November 25, 2025 | 8.5 | 8.32 | 8.32 | 8.64 | 8.25 | 3.92M |
| November 24, 2025 | 8.75 | 8.45 | 8.45 | 8.9 | 8.38 | 7.6M |
| November 21, 2025 | 8.38 | 8.49 | 8.49 | 8.49 | 8.25 | 2.04M |
| November 20, 2025 | 7.7 | 8.09 | 8.09 | 8.09 | 7.46 | 3.39M |
| November 19, 2025 | 7.84 | 7.7 | 7.7 | 7.87 | 7.6 | 1.4M |
| November 18, 2025 | 7.89 | 7.82 | 7.82 | 7.9 | 7.79 | 934,200 |
| November 17, 2025 | 8.05 | 7.87 | 7.87 | 8.05 | 7.84 | 1.4M |
| November 14, 2025 | 7.86 | 8.03 | 8.03 | 8.15 | 7.83 | 2.01M |
| November 13, 2025 | 7.85 | 7.88 | 7.88 | 7.9 | 7.75 | 1.37M |
| November 12, 2025 | 7.92 | 7.86 | 7.86 | 7.92 | 7.72 | 1.78M |
| November 11, 2025 | 7.99 | 7.86 | 7.86 | 8.1 | 7.84 | 2.1M |
| November 10, 2025 | 7.97 | 7.94 | 7.94 | 7.99 | 7.91 | 950,500 |
| November 07, 2025 | 7.97 | 7.96 | 7.96 | 8.01 | 7.91 | 589,478 |
| November 06, 2025 | 8 | 7.97 | 7.97 | 8.02 | 7.87 | 1.78M |
| November 05, 2025 | 8.02 | 7.99 | 7.99 | 8.14 | 7.99 | 1.07M |
| November 04, 2025 | 7.96 | 8.05 | 8.05 | 8.09 | 7.96 | 720,300 |
| November 03, 2025 | 8.06 | 8.07 | 8.07 | 8.09 | 7.98 | 652,300 |
| October 31, 2025 | 8.15 | 8.06 | 8.06 | 8.15 | 7.98 | 763,800 |
| October 30, 2025 | 8.28 | 8.06 | 8.06 | 8.28 | 8.05 | 1.05M |
| October 29, 2025 | 8.19 | 8.27 | 8.27 | 8.36 | 8.19 | 881,300 |
| October 28, 2025 | 8.04 | 8.19 | 8.19 | 8.26 | 7.96 | 1.45M |
| October 27, 2025 | 8.15 | 8.04 | 8.04 | 8.15 | 7.92 | 1.66M |
| October 24, 2025 | 8.11 | 8.03 | 8.03 | 8.13 | 8 | 844,100 |
| October 23, 2025 | 8.2 | 8.08 | 8.08 | 8.2 | 8.05 | 943,900 |
| October 22, 2025 | 8.15 | 8.18 | 8.18 | 8.21 | 8.08 | 856,923 |
| October 21, 2025 | 8.12 | 8.15 | 8.15 | 8.24 | 7.99 | 932,800 |
| October 20, 2025 | 8.2 | 8.21 | 8.21 | 8.28 | 8.18 | 778,700 |
| October 17, 2025 | 8.02 | 8.21 | 8.21 | 8.31 | 7.86 | 1.91M |
| October 16, 2025 | 8.09 | 8.04 | 8.04 | 8.12 | 7.99 | 815,423 |
| October 15, 2025 | 8.15 | 8.12 | 8.12 | 8.3 | 7.76 | 2.53M |
| October 14, 2025 | 8.35 | 8.11 | 8.11 | 8.46 | 8.08 | 1.36M |
| October 13, 2025 | 8.25 | 8.35 | 8.35 | 8.49 | 8.25 | 743,000 |
| October 10, 2025 | 8.39 | 8.5 | 8.5 | 8.59 | 8.36 | 831,550 |
| October 09, 2025 | 8.54 | 8.41 | 8.41 | 8.54 | 8.35 | 1.16M |
| September 30, 2025 | 8.85 | 8.48 | 8.48 | 8.89 | 8.38 | 2.21M |
| September 29, 2025 | 8.85 | 8.82 | 8.82 | 8.9 | 8.81 | 641,738 |
| September 26, 2025 | 8.78 | 8.85 | 8.85 | 8.97 | 8.77 | 1.19M |
| September 25, 2025 | 8.66 | 8.87 | 8.87 | 9.04 | 8.66 | 1.78M |
| September 24, 2025 | 8.53 | 8.74 | 8.74 | 8.75 | 8.53 | 784,900 |
| September 23, 2025 | 8.73 | 8.53 | 8.53 | 8.88 | 8.39 | 1.16M |
| September 22, 2025 | 8.87 | 8.82 | 8.82 | 8.87 | 8.66 | 684,700 |
| September 19, 2025 | 8.78 | 8.78 | 8.78 | 8.99 | 8.7 | 804,200 |
| September 18, 2025 | 9.02 | 8.78 | 8.78 | 9.06 | 8.78 | 1.34M |
| September 17, 2025 | 8.8 | 9.04 | 9.04 | 9.09 | 8.79 | 1.48M |
| September 16, 2025 | 8.76 | 8.85 | 8.85 | 8.94 | 8.63 | 1.49M |
| September 15, 2025 | 8.85 | 8.69 | 8.69 | 8.85 | 8.62 | 1.1M |
| September 12, 2025 | 9.08 | 8.85 | 8.85 | 9.09 | 8.8 | 1.91M |
| September 11, 2025 | 9.14 | 8.96 | 8.96 | 9.31 | 8.9 | 4.39M |
| September 10, 2025 | 8.55 | 9.01 | 9.01 | 9.01 | 8.5 | 3.68M |
| September 09, 2025 | 8.23 | 8.58 | 8.58 | 8.63 | 8.13 | 3.52M |
| September 08, 2025 | 8.05 | 8.22 | 8.22 | 8.27 | 8.05 | 841,200 |
| September 05, 2025 | 8.04 | 8.1 | 8.1 | 8.21 | 8.03 | 1.2M |
| September 04, 2025 | 8.04 | 8.22 | 8.22 | 8.31 | 7.95 | 1.43M |