7.93
+0.03(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.09 | 7.9 | 7.9 | 8.11 | 7.85 | 7.1M |
| December 03, 2025 | 8.22 | 8.09 | 8.09 | 8.3 | 8.01 | 6.03M |
| December 02, 2025 | 8.32 | 8.22 | 8.22 | 8.35 | 8.18 | 5.85M |
| December 01, 2025 | 8.55 | 8.34 | 8.34 | 8.6 | 8.31 | 5.44M |
| November 28, 2025 | 8.41 | 8.48 | 8.48 | 8.52 | 8.3 | 4.95M |
| November 27, 2025 | 8.5 | 8.38 | 8.38 | 8.62 | 8.38 | 5.34M |
| November 26, 2025 | 8.63 | 8.52 | 8.52 | 8.73 | 8.48 | 5.61M |
| November 25, 2025 | 8.55 | 8.63 | 8.63 | 8.73 | 8.53 | 6.89M |
| November 24, 2025 | 8.61 | 8.48 | 8.48 | 8.84 | 8.33 | 8.26M |
| November 21, 2025 | 9.19 | 8.57 | 8.57 | 9.24 | 8.56 | 11.89M |
| November 20, 2025 | 9.33 | 9.13 | 9.13 | 9.36 | 8.94 | 8.92M |
| November 19, 2025 | 9.42 | 9.33 | 9.33 | 9.45 | 9.1 | 9.81M |
| November 18, 2025 | 9.35 | 9.41 | 9.41 | 9.45 | 9.21 | 10.36M |
| November 17, 2025 | 9.2 | 9.36 | 9.36 | 9.4 | 9.16 | 8.36M |
| November 14, 2025 | 9.07 | 9.23 | 9.23 | 9.42 | 9.06 | 8.3M |
| November 13, 2025 | 9.18 | 9.15 | 9.15 | 9.22 | 9.01 | 7.73M |
| November 12, 2025 | 9.22 | 9.18 | 9.18 | 9.32 | 9.05 | 6.71M |
| November 11, 2025 | 9.22 | 9.23 | 9.23 | 9.28 | 9.1 | 8.2M |
| November 10, 2025 | 8.93 | 9.13 | 9.13 | 9.22 | 8.89 | 8.49M |
| November 07, 2025 | 9.15 | 8.95 | 8.95 | 9.16 | 8.95 | 7.24M |
| November 06, 2025 | 9.03 | 9.12 | 9.12 | 9.13 | 8.86 | 8.62M |
| November 05, 2025 | 8.94 | 9.05 | 9.05 | 9.23 | 8.9 | 8.7M |
| November 04, 2025 | 8.86 | 9.02 | 9.02 | 9.05 | 8.83 | 9.85M |
| November 03, 2025 | 8.66 | 8.88 | 8.88 | 8.92 | 8.66 | 6.95M |
| October 31, 2025 | 8.68 | 8.71 | 8.71 | 8.81 | 8.53 | 5.32M |
| October 30, 2025 | 8.89 | 8.6 | 8.6 | 8.94 | 8.6 | 9.77M |
| October 29, 2025 | 8.9 | 8.96 | 8.96 | 8.97 | 8.71 | 9.42M |
| October 28, 2025 | 9.24 | 8.91 | 8.91 | 9.25 | 8.89 | 11.7M |
| October 27, 2025 | 9.19 | 9.23 | 9.23 | 9.36 | 9.08 | 13.24M |
| October 24, 2025 | 9.31 | 9.19 | 9.19 | 9.44 | 9.17 | 13.54M |
| October 23, 2025 | 9.21 | 9.39 | 9.39 | 9.76 | 9.12 | 17.89M |
| October 22, 2025 | 9.12 | 9.21 | 9.21 | 9.35 | 9.12 | 9.44M |
| October 21, 2025 | 9.44 | 9.32 | 9.32 | 9.47 | 9.07 | 16.12M |
| October 20, 2025 | 9.18 | 9.39 | 9.39 | 9.48 | 9.16 | 21.9M |
| October 17, 2025 | 9.81 | 9.04 | 9.04 | 9.82 | 9.03 | 25.74M |
| October 16, 2025 | 9.79 | 10.03 | 10.03 | 10.15 | 9.52 | 26.62M |
| October 15, 2025 | 9.27 | 9.76 | 9.76 | 10.21 | 9.16 | 32.54M |
| October 14, 2025 | 9.39 | 9.29 | 9.29 | 9.64 | 9.13 | 22.46M |
| October 13, 2025 | 9.01 | 9.25 | 9.25 | 9.81 | 8.94 | 31.81M |
| October 10, 2025 | 8.55 | 9.42 | 9.42 | 9.42 | 8.52 | 23.82M |
| October 09, 2025 | 8.49 | 8.56 | 8.56 | 8.6 | 8.35 | 11.57M |
| September 30, 2025 | 8.38 | 8.49 | 8.49 | 8.57 | 8.36 | 10.93M |
| September 29, 2025 | 8.3 | 8.37 | 8.37 | 8.4 | 8.2 | 8M |
| September 26, 2025 | 8.22 | 8.32 | 8.32 | 8.49 | 8.1 | 11.08M |
| September 25, 2025 | 8.47 | 8.25 | 8.25 | 8.47 | 8.24 | 12.51M |
| September 24, 2025 | 8.43 | 8.52 | 8.52 | 8.68 | 8.41 | 17.6M |
| September 23, 2025 | 8.3 | 8.62 | 8.62 | 8.79 | 8.04 | 26.5M |
| September 22, 2025 | 8.23 | 8.35 | 8.35 | 8.52 | 8.19 | 11.63M |
| September 19, 2025 | 8.23 | 8.29 | 8.29 | 8.32 | 8.16 | 9.96M |
| September 18, 2025 | 8.36 | 8.25 | 8.25 | 8.42 | 8.17 | 16.1M |
| September 17, 2025 | 8.5 | 8.36 | 8.36 | 8.52 | 8.33 | 16.79M |
| September 16, 2025 | 8.43 | 8.55 | 8.55 | 8.57 | 8.43 | 19.53M |
| September 15, 2025 | 8.4 | 8.42 | 8.42 | 8.46 | 8.35 | 14.8M |
| September 12, 2025 | 8.46 | 8.46 | 8.46 | 8.58 | 8.45 | 23.59M |
| September 11, 2025 | 8.81 | 8.58 | 8.58 | 8.82 | 8.41 | 37.69M |
| September 10, 2025 | 8.85 | 8.89 | 8.89 | 9.65 | 8.81 | 45.74M |
| September 09, 2025 | 9.8 | 9.29 | 9.29 | 9.88 | 9.29 | 44.69M |
| September 08, 2025 | 11.52 | 10.32 | 10.32 | 11.58 | 10.32 | 64.32M |
| September 05, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 10.89M |
| September 04, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 8.21M |