8.22
+0.14(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.08 | 8.22 | 8.22 | 8.23 | 8 | 5.49M |
| December 04, 2025 | 8.34 | 8.08 | 8.08 | 8.41 | 8.03 | 7.2M |
| December 03, 2025 | 8.55 | 8.34 | 8.34 | 8.66 | 8.3 | 7.26M |
| December 02, 2025 | 8.74 | 8.57 | 8.57 | 8.79 | 8.52 | 5.24M |
| December 01, 2025 | 8.89 | 8.73 | 8.73 | 8.94 | 8.7 | 5.46M |
| November 28, 2025 | 8.59 | 8.85 | 8.85 | 8.88 | 8.56 | 5.47M |
| November 27, 2025 | 8.35 | 8.68 | 8.68 | 8.8 | 8.32 | 9.7M |
| November 26, 2025 | 8.6 | 8.35 | 8.35 | 8.64 | 8.32 | 8.74M |
| November 25, 2025 | 8.43 | 8.6 | 8.6 | 8.65 | 8.38 | 7.96M |
| November 24, 2025 | 8.42 | 8.38 | 8.38 | 8.55 | 8.26 | 10.27M |
| November 21, 2025 | 9.17 | 8.44 | 8.44 | 9.28 | 8.33 | 20.95M |
| November 20, 2025 | 9.47 | 9.25 | 9.25 | 9.58 | 9.14 | 8.1M |
| November 19, 2025 | 9.64 | 9.44 | 9.44 | 9.71 | 9.34 | 11.76M |
| November 18, 2025 | 9.9 | 9.63 | 9.63 | 9.91 | 9.59 | 10.44M |
| November 17, 2025 | 9.87 | 9.93 | 9.93 | 9.98 | 9.72 | 10.78M |
| November 14, 2025 | 9.68 | 9.87 | 9.87 | 10.24 | 9.68 | 15.78M |
| November 13, 2025 | 9.75 | 9.8 | 9.8 | 10.13 | 9.55 | 17.06M |
| November 12, 2025 | 9.66 | 9.67 | 9.67 | 9.7 | 9.43 | 12.14M |
| November 11, 2025 | 9.56 | 9.63 | 9.63 | 9.74 | 9.42 | 13.9M |
| November 10, 2025 | 9.6 | 9.51 | 9.51 | 9.72 | 9.45 | 14.24M |
| November 07, 2025 | 9.18 | 9.46 | 9.46 | 9.58 | 9.15 | 16.96M |
| November 06, 2025 | 9.43 | 9.18 | 9.18 | 9.44 | 9.11 | 13.54M |
| November 05, 2025 | 9.3 | 9.44 | 9.44 | 9.5 | 9.16 | 16.25M |
| November 04, 2025 | 9.2 | 9.21 | 9.21 | 9.37 | 9.14 | 10.03M |
| November 03, 2025 | 9.2 | 9.18 | 9.18 | 9.24 | 9.08 | 11.76M |
| October 31, 2025 | 8.75 | 9.16 | 9.16 | 9.45 | 8.74 | 25.4M |
| October 30, 2025 | 8.9 | 8.73 | 8.73 | 9.09 | 8.7 | 15.52M |
| October 29, 2025 | 9.09 | 9.06 | 9.06 | 9.11 | 8.82 | 11.22M |
| October 28, 2025 | 9.14 | 9.18 | 9.18 | 9.42 | 9.02 | 14.08M |
| October 27, 2025 | 9.02 | 9.16 | 9.16 | 9.3 | 8.93 | 14.25M |
| October 24, 2025 | 9.16 | 9.02 | 9.02 | 9.18 | 8.98 | 10.9M |
| October 23, 2025 | 9 | 9.17 | 9.17 | 9.52 | 9 | 15.27M |
| October 22, 2025 | 8.93 | 8.98 | 8.98 | 9.14 | 8.8 | 11.69M |
| October 21, 2025 | 8.78 | 8.93 | 8.93 | 8.93 | 8.71 | 8.15M |
| October 20, 2025 | 8.66 | 8.76 | 8.76 | 9 | 8.65 | 7.13M |
| October 17, 2025 | 8.74 | 8.66 | 8.66 | 8.89 | 8.66 | 8.54M |
| October 16, 2025 | 8.95 | 8.78 | 8.78 | 8.96 | 8.72 | 7.41M |
| October 15, 2025 | 8.76 | 8.87 | 8.87 | 8.88 | 8.73 | 8.24M |
| October 14, 2025 | 9.12 | 8.78 | 8.78 | 9.12 | 8.74 | 14.37M |
| October 13, 2025 | 8.62 | 9.1 | 9.1 | 9.17 | 8.51 | 15.25M |
| October 10, 2025 | 8.91 | 8.99 | 8.99 | 9.07 | 8.82 | 11.12M |
| October 09, 2025 | 8.84 | 8.86 | 8.86 | 8.91 | 8.52 | 14.24M |
| September 30, 2025 | 8.85 | 8.86 | 8.86 | 9.1 | 8.83 | 12.96M |
| September 29, 2025 | 8.71 | 8.87 | 8.87 | 8.9 | 8.51 | 10.71M |
| September 26, 2025 | 8.73 | 8.74 | 8.74 | 8.97 | 8.63 | 9.43M |
| September 25, 2025 | 8.9 | 8.73 | 8.73 | 8.95 | 8.69 | 10.69M |
| September 24, 2025 | 8.82 | 8.88 | 8.88 | 9.08 | 8.72 | 14.61M |
| September 23, 2025 | 9.13 | 8.81 | 8.81 | 9.13 | 8.61 | 15.36M |
| September 22, 2025 | 9.06 | 9.07 | 9.07 | 9.09 | 8.91 | 10.14M |
| September 19, 2025 | 9.2 | 8.98 | 8.98 | 9.26 | 8.98 | 18.17M |
| September 18, 2025 | 9.25 | 9.2 | 9.2 | 9.35 | 9.06 | 32.11M |
| September 17, 2025 | 10.1 | 9.38 | 9.38 | 10.13 | 9.25 | 45.82M |
| September 16, 2025 | 10.85 | 9.95 | 9.95 | 10.85 | 9.95 | 50.25M |
| September 15, 2025 | 11 | 11.05 | 11.05 | 11.17 | 10.32 | 41.82M |
| September 12, 2025 | 9.84 | 10.79 | 10.79 | 10.79 | 9.84 | 34.03M |
| September 11, 2025 | 9.63 | 9.81 | 9.81 | 10.02 | 9.48 | 33.44M |
| September 10, 2025 | 9.76 | 9.76 | 9.76 | 10.35 | 9.59 | 46.72M |
| September 09, 2025 | 9.22 | 9.81 | 9.81 | 9.81 | 9.06 | 64.99M |
| September 08, 2025 | 8.27 | 8.92 | 8.92 | 8.92 | 8.2 | 17.01M |
| September 05, 2025 | 8.15 | 8.11 | 8.11 | 8.15 | 7.85 | 7.18M |