8.26
+0.11(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.1 | 8.26 | 8.26 | 8.43 | 8.02 | 31.24M |
| December 04, 2025 | 8.4 | 8.15 | 8.15 | 8.55 | 8.15 | 22.24M |
| December 03, 2025 | 8.33 | 8.32 | 8.32 | 8.46 | 8.16 | 28.38M |
| December 02, 2025 | 8.21 | 8.25 | 8.25 | 8.34 | 8.15 | 20.38M |
| December 01, 2025 | 8.17 | 8.24 | 8.24 | 8.27 | 8.05 | 21.01M |
| November 28, 2025 | 8.29 | 8.18 | 8.18 | 8.3 | 7.96 | 30.68M |
| November 27, 2025 | 8.28 | 8.32 | 8.32 | 8.45 | 8.1 | 34.52M |
| November 26, 2025 | 8.2 | 8.38 | 8.38 | 8.47 | 8.15 | 40.57M |
| November 25, 2025 | 8.2 | 8.21 | 8.21 | 8.39 | 8.06 | 54.93M |
| November 24, 2025 | 7.36 | 8.04 | 8.04 | 8.04 | 7.35 | 60.42M |
| November 21, 2025 | 7.21 | 7.31 | 7.31 | 7.49 | 7.2 | 21.77M |
| November 20, 2025 | 7.55 | 7.3 | 7.3 | 7.66 | 7.29 | 25.44M |
| November 19, 2025 | 7.8 | 7.63 | 7.63 | 7.82 | 7.38 | 37.37M |
| November 18, 2025 | 7.65 | 7.83 | 7.83 | 8.33 | 7.6 | 63.15M |
| November 17, 2025 | 7.31 | 7.57 | 7.57 | 7.62 | 7.16 | 21.94M |
| November 14, 2025 | 7.51 | 7.38 | 7.38 | 7.6 | 7.38 | 15.42M |
| November 13, 2025 | 7.46 | 7.61 | 7.61 | 7.7 | 7.39 | 24.74M |
| November 12, 2025 | 7.34 | 7.45 | 7.45 | 7.51 | 7.25 | 21.32M |
| November 11, 2025 | 7.5 | 7.34 | 7.34 | 7.58 | 7.28 | 20.49M |
| November 10, 2025 | 7.7 | 7.47 | 7.47 | 7.72 | 7.38 | 22.7M |
| November 07, 2025 | 7.94 | 7.73 | 7.73 | 8.04 | 7.65 | 19.88M |
| November 06, 2025 | 7.83 | 7.82 | 7.82 | 7.89 | 7.72 | 21.01M |
| November 05, 2025 | 7.5 | 7.84 | 7.84 | 7.96 | 7.48 | 29.67M |
| November 04, 2025 | 7.89 | 7.59 | 7.59 | 7.89 | 7.5 | 22.51M |
| November 03, 2025 | 7.88 | 7.81 | 7.81 | 8.05 | 7.71 | 34.84M |
| October 31, 2025 | 7.27 | 7.63 | 7.63 | 7.73 | 7.27 | 44.46M |
| October 30, 2025 | 7.25 | 7.26 | 7.26 | 7.46 | 7.17 | 20.08M |
| October 29, 2025 | 7.41 | 7.27 | 7.27 | 7.46 | 7.18 | 22.68M |
| October 28, 2025 | 7.57 | 7.36 | 7.36 | 7.57 | 7.22 | 35.54M |
| October 27, 2025 | 7.45 | 7.57 | 7.57 | 7.76 | 7.35 | 33.41M |
| October 24, 2025 | 7.43 | 7.35 | 7.35 | 7.52 | 7.28 | 29.54M |
| October 23, 2025 | 7.49 | 7.42 | 7.42 | 7.68 | 7.35 | 35.52M |
| October 22, 2025 | 7.13 | 7.55 | 7.55 | 7.73 | 7.13 | 55.89M |
| October 21, 2025 | 6.95 | 7.23 | 7.23 | 7.33 | 6.89 | 45.68M |
| October 20, 2025 | 6.83 | 7 | 7 | 7.1 | 6.76 | 47.16M |
| October 17, 2025 | 7.07 | 6.76 | 6.76 | 7.09 | 6.64 | 62.92M |
| October 16, 2025 | 6.78 | 7.14 | 7.14 | 7.24 | 6.72 | 65.25M |
| October 15, 2025 | 6.68 | 6.79 | 6.79 | 6.86 | 6.57 | 45.53M |
| October 14, 2025 | 6.85 | 6.71 | 6.71 | 7.02 | 6.68 | 45.24M |
| October 13, 2025 | 6.26 | 6.83 | 6.83 | 7.12 | 6.25 | 97.14M |
| October 10, 2025 | 6.19 | 6.64 | 6.64 | 6.77 | 6.19 | 98.74M |
| October 09, 2025 | 5.89 | 6.15 | 6.15 | 6.25 | 5.8 | 44.34M |
| September 30, 2025 | 6 | 5.9 | 5.9 | 6.04 | 5.89 | 17.92M |
| September 29, 2025 | 6.06 | 5.99 | 5.99 | 6.1 | 5.95 | 17.45M |
| September 26, 2025 | 6.1 | 6.06 | 6.06 | 6.16 | 6.02 | 17.05M |
| September 25, 2025 | 6.01 | 6.1 | 6.1 | 6.23 | 5.99 | 30.11M |
| September 24, 2025 | 6.01 | 6 | 6 | 6.03 | 5.87 | 18.18M |
| September 23, 2025 | 5.94 | 6.04 | 6.04 | 6.09 | 5.94 | 21.78M |
| September 22, 2025 | 5.92 | 5.97 | 5.97 | 6.02 | 5.89 | 13.29M |
| September 19, 2025 | 6.03 | 5.93 | 5.93 | 6.05 | 5.89 | 24.68M |
| September 18, 2025 | 6.13 | 6.04 | 6.04 | 6.18 | 5.99 | 27.3M |
| September 17, 2025 | 6 | 6.11 | 6.11 | 6.2 | 5.98 | 25.27M |
| September 16, 2025 | 5.86 | 5.99 | 5.99 | 6 | 5.86 | 24.06M |
| September 15, 2025 | 5.78 | 5.85 | 5.85 | 5.89 | 5.78 | 15.59M |
| September 12, 2025 | 5.83 | 5.77 | 5.77 | 5.83 | 5.76 | 11.54M |
| September 11, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.72 | 13.08M |
| September 10, 2025 | 5.9 | 5.81 | 5.81 | 5.94 | 5.8 | 13.73M |
| September 09, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.82 | 13.71M |
| September 08, 2025 | 5.83 | 5.88 | 5.88 | 5.95 | 5.81 | 18.01M |
| September 05, 2025 | 5.69 | 5.81 | 5.81 | 5.84 | 5.68 | 23.11M |