8.03
+0.00999954(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.11 | 8.02 | 8.02 | 8.13 | 7.96 | 6.98M |
| December 03, 2025 | 8.38 | 8.12 | 8.12 | 8.38 | 8.08 | 9.93M |
| December 02, 2025 | 8.42 | 8.33 | 8.33 | 8.43 | 8.3 | 5.62M |
| December 01, 2025 | 8.42 | 8.45 | 8.45 | 8.5 | 8.37 | 5.43M |
| November 28, 2025 | 8.26 | 8.39 | 8.39 | 8.41 | 8.23 | 5.49M |
| November 27, 2025 | 8.34 | 8.29 | 8.29 | 8.4 | 8.28 | 4.8M |
| November 26, 2025 | 8.46 | 8.31 | 8.31 | 8.51 | 8.31 | 6.26M |
| November 25, 2025 | 8.34 | 8.46 | 8.46 | 8.55 | 8.34 | 7.54M |
| November 24, 2025 | 8.19 | 8.35 | 8.35 | 8.37 | 8.17 | 6.77M |
| November 21, 2025 | 8.46 | 8.18 | 8.18 | 8.57 | 8.15 | 11.16M |
| November 20, 2025 | 8.61 | 8.52 | 8.52 | 8.62 | 8.41 | 8.73M |
| November 19, 2025 | 8.66 | 8.55 | 8.55 | 8.82 | 8.51 | 10.61M |
| November 18, 2025 | 8.68 | 8.69 | 8.69 | 8.75 | 8.66 | 6.88M |
| November 17, 2025 | 8.59 | 8.72 | 8.72 | 8.73 | 8.55 | 8.86M |
| November 14, 2025 | 8.58 | 8.59 | 8.59 | 8.69 | 8.54 | 6.91M |
| November 13, 2025 | 8.54 | 8.65 | 8.65 | 8.72 | 8.45 | 9.28M |
| November 12, 2025 | 8.69 | 8.53 | 8.53 | 8.69 | 8.5 | 10.29M |
| November 11, 2025 | 8.71 | 8.7 | 8.7 | 8.78 | 8.66 | 8.07M |
| November 10, 2025 | 8.74 | 8.68 | 8.68 | 8.8 | 8.66 | 8.92M |
| November 07, 2025 | 8.67 | 8.75 | 8.75 | 8.78 | 8.66 | 7.2M |
| November 06, 2025 | 8.75 | 8.72 | 8.72 | 8.77 | 8.64 | 6.45M |
| November 05, 2025 | 8.61 | 8.7 | 8.7 | 8.75 | 8.56 | 7.91M |
| November 04, 2025 | 8.72 | 8.68 | 8.68 | 8.76 | 8.6 | 6.66M |
| November 03, 2025 | 8.6 | 8.72 | 8.72 | 8.73 | 8.56 | 7.24M |
| October 31, 2025 | 8.52 | 8.6 | 8.6 | 8.66 | 8.51 | 7.32M |
| October 30, 2025 | 8.8 | 8.53 | 8.53 | 8.84 | 8.53 | 18.63M |
| October 29, 2025 | 8.85 | 8.92 | 8.92 | 8.96 | 8.85 | 9M |
| October 28, 2025 | 8.86 | 8.87 | 8.87 | 8.91 | 8.76 | 5.21M |
| October 27, 2025 | 8.94 | 8.89 | 8.89 | 8.99 | 8.86 | 7.46M |
| October 24, 2025 | 8.89 | 8.88 | 8.88 | 8.93 | 8.82 | 7.45M |
| October 23, 2025 | 8.81 | 8.83 | 8.83 | 8.84 | 8.67 | 6.01M |
| October 22, 2025 | 8.85 | 8.83 | 8.83 | 8.93 | 8.81 | 7.77M |
| October 21, 2025 | 8.78 | 8.94 | 8.94 | 9.04 | 8.7 | 11M |
| October 20, 2025 | 8.68 | 8.74 | 8.74 | 8.77 | 8.66 | 5.74M |
| October 17, 2025 | 8.93 | 8.58 | 8.58 | 8.94 | 8.57 | 10.16M |
| October 16, 2025 | 9.02 | 8.91 | 8.91 | 9.04 | 8.87 | 6.26M |
| October 15, 2025 | 8.91 | 9.04 | 9.04 | 9.04 | 8.8 | 8.46M |
| October 14, 2025 | 9.13 | 8.91 | 8.91 | 9.25 | 8.88 | 12.01M |
| October 13, 2025 | 8.88 | 9.11 | 9.11 | 9.14 | 8.56 | 14.17M |
| October 10, 2025 | 9.33 | 9.2 | 9.2 | 9.36 | 9.15 | 11.83M |
| October 09, 2025 | 9.4 | 9.32 | 9.32 | 9.63 | 9.3 | 14.15M |
| September 30, 2025 | 9.62 | 9.36 | 9.36 | 9.69 | 9.36 | 14.46M |
| September 29, 2025 | 9.62 | 9.56 | 9.56 | 9.65 | 9.39 | 11.36M |
| September 26, 2025 | 9.88 | 9.61 | 9.61 | 9.93 | 9.58 | 18.03M |
| September 25, 2025 | 9.96 | 9.94 | 9.94 | 10.12 | 9.89 | 14.96M |
| September 24, 2025 | 9.71 | 9.96 | 9.96 | 9.96 | 9.64 | 16.39M |
| September 23, 2025 | 9.94 | 9.83 | 9.83 | 10.21 | 9.54 | 22.15M |
| September 22, 2025 | 9.6 | 9.87 | 9.87 | 9.93 | 9.6 | 13.53M |
| September 19, 2025 | 9.79 | 9.64 | 9.64 | 9.93 | 9.61 | 13.44M |
| September 18, 2025 | 9.92 | 9.84 | 9.84 | 10.09 | 9.74 | 20.07M |
| September 17, 2025 | 9.95 | 9.9 | 9.9 | 10.03 | 9.83 | 13.78M |
| September 16, 2025 | 9.8 | 9.95 | 9.95 | 10 | 9.65 | 15.65M |
| September 15, 2025 | 9.7 | 9.79 | 9.79 | 9.96 | 9.6 | 14.8M |
| September 12, 2025 | 9.8 | 9.8 | 9.8 | 10.02 | 9.75 | 13.54M |
| September 11, 2025 | 9.55 | 9.86 | 9.86 | 9.9 | 9.5 | 21M |
| September 10, 2025 | 9.39 | 9.55 | 9.55 | 9.61 | 9.39 | 12.41M |
| September 09, 2025 | 9.57 | 9.41 | 9.41 | 9.61 | 9.35 | 13.52M |
| September 08, 2025 | 9.6 | 9.68 | 9.68 | 9.84 | 9.56 | 15.7M |
| September 05, 2025 | 9.38 | 9.65 | 9.65 | 9.68 | 9.32 | 15.22M |
| September 04, 2025 | 9.49 | 9.38 | 9.38 | 9.77 | 9.25 | 19.45M |