8.26
+0.04(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.35 | 8.22 | 8.22 | 8.41 | 8.21 | 3.37M |
| December 03, 2025 | 8.38 | 8.41 | 8.41 | 8.78 | 8.33 | 5.37M |
| December 02, 2025 | 8.3 | 8.39 | 8.39 | 8.51 | 8.21 | 3.34M |
| December 01, 2025 | 8.28 | 8.34 | 8.34 | 8.42 | 8.28 | 2.48M |
| November 28, 2025 | 8.21 | 8.32 | 8.32 | 8.33 | 8.18 | 2.14M |
| November 27, 2025 | 8.17 | 8.2 | 8.2 | 8.28 | 8.17 | 1.97M |
| November 26, 2025 | 8.39 | 8.2 | 8.2 | 8.43 | 8.2 | 2.21M |
| November 25, 2025 | 8.17 | 8.35 | 8.35 | 8.44 | 8.17 | 3.37M |
| November 24, 2025 | 8.11 | 8.17 | 8.17 | 8.25 | 8.1 | 3.41M |
| November 21, 2025 | 8.54 | 8.09 | 8.09 | 8.54 | 8.04 | 5.1M |
| November 20, 2025 | 8.62 | 8.51 | 8.51 | 8.72 | 8.4 | 3.32M |
| November 19, 2025 | 8.86 | 8.61 | 8.61 | 8.9 | 8.5 | 3.54M |
| November 18, 2025 | 8.85 | 8.84 | 8.84 | 8.98 | 8.8 | 2.88M |
| November 17, 2025 | 8.92 | 8.91 | 8.91 | 8.96 | 8.85 | 3.23M |
| November 14, 2025 | 8.83 | 8.92 | 8.92 | 8.98 | 8.8 | 3.37M |
| November 13, 2025 | 8.78 | 8.87 | 8.87 | 8.88 | 8.75 | 3.52M |
| November 12, 2025 | 8.87 | 8.77 | 8.77 | 8.87 | 8.75 | 2.33M |
| November 11, 2025 | 8.84 | 8.84 | 8.84 | 8.87 | 8.79 | 2.89M |
| November 10, 2025 | 8.86 | 8.84 | 8.84 | 8.92 | 8.81 | 3.24M |
| November 07, 2025 | 8.79 | 8.82 | 8.82 | 8.84 | 8.77 | 1.96M |
| November 06, 2025 | 8.82 | 8.81 | 8.81 | 8.85 | 8.75 | 2.45M |
| November 05, 2025 | 8.71 | 8.82 | 8.82 | 8.86 | 8.71 | 2.97M |
| November 04, 2025 | 8.72 | 8.78 | 8.78 | 8.83 | 8.7 | 3.47M |
| November 03, 2025 | 8.67 | 8.74 | 8.74 | 8.75 | 8.59 | 3.36M |
| October 31, 2025 | 8.61 | 8.6 | 8.6 | 8.66 | 8.57 | 2.51M |
| October 30, 2025 | 8.6 | 8.59 | 8.59 | 8.67 | 8.51 | 4.09M |
| October 29, 2025 | 8.64 | 8.64 | 8.64 | 8.66 | 8.53 | 2.55M |
| October 28, 2025 | 8.57 | 8.62 | 8.62 | 8.72 | 8.57 | 4.07M |
| October 27, 2025 | 8.53 | 8.61 | 8.61 | 8.65 | 8.49 | 4.06M |
| October 24, 2025 | 8.63 | 8.53 | 8.53 | 8.68 | 8.5 | 3.48M |
| October 23, 2025 | 8.58 | 8.62 | 8.62 | 8.64 | 8.51 | 2.11M |
| October 22, 2025 | 8.6 | 8.58 | 8.58 | 8.61 | 8.53 | 2.61M |
| October 21, 2025 | 8.5 | 8.61 | 8.61 | 8.63 | 8.5 | 2.95M |
| October 20, 2025 | 8.42 | 8.5 | 8.5 | 8.5 | 8.38 | 1.71M |
| October 17, 2025 | 8.42 | 8.41 | 8.41 | 8.65 | 8.38 | 4.12M |
| October 16, 2025 | 8.55 | 8.42 | 8.42 | 8.55 | 8.4 | 2.99M |
| October 15, 2025 | 8.44 | 8.55 | 8.55 | 8.55 | 8.44 | 2.61M |
| October 14, 2025 | 8.64 | 8.49 | 8.49 | 8.67 | 8.46 | 4.04M |
| October 13, 2025 | 8.36 | 8.57 | 8.57 | 8.59 | 8.32 | 4.76M |
| October 10, 2025 | 8.51 | 8.63 | 8.63 | 8.72 | 8.48 | 4.86M |
| October 09, 2025 | 8.47 | 8.55 | 8.55 | 8.56 | 8.31 | 5.22M |
| September 30, 2025 | 8.39 | 8.37 | 8.37 | 8.45 | 8.34 | 2.24M |
| September 29, 2025 | 8.31 | 8.38 | 8.38 | 8.43 | 8.23 | 2.44M |
| September 26, 2025 | 8.46 | 8.34 | 8.34 | 8.46 | 8.32 | 2.92M |
| September 25, 2025 | 8.59 | 8.44 | 8.44 | 8.64 | 8.44 | 2.88M |
| September 24, 2025 | 8.46 | 8.58 | 8.58 | 8.72 | 8.43 | 2.91M |
| September 23, 2025 | 8.7 | 8.5 | 8.5 | 8.7 | 8.38 | 4.61M |
| September 22, 2025 | 8.6 | 8.73 | 8.73 | 8.74 | 8.4 | 6.56M |
| September 19, 2025 | 8.93 | 8.59 | 8.59 | 8.99 | 8.57 | 9.25M |
| September 18, 2025 | 9.15 | 8.94 | 8.94 | 9.17 | 8.9 | 6.6M |
| September 17, 2025 | 9.2 | 9.16 | 9.16 | 9.24 | 9.08 | 6.08M |
| September 16, 2025 | 9.25 | 9.24 | 9.24 | 9.3 | 9.15 | 6.44M |
| September 15, 2025 | 9.29 | 9.25 | 9.25 | 9.42 | 9.19 | 9.75M |
| September 12, 2025 | 9.1 | 9.37 | 9.37 | 9.7 | 9.07 | 16.19M |
| September 11, 2025 | 9.1 | 9.06 | 9.06 | 9.1 | 8.92 | 4.02M |
| September 10, 2025 | 9.17 | 9.06 | 9.06 | 9.2 | 9.02 | 5.85M |
| September 09, 2025 | 9.01 | 9.17 | 9.17 | 9.3 | 8.89 | 10.22M |
| September 08, 2025 | 9.02 | 8.98 | 8.98 | 9.04 | 8.91 | 3.83M |
| September 05, 2025 | 8.89 | 8.97 | 8.97 | 8.99 | 8.79 | 2.92M |
| September 04, 2025 | 8.74 | 8.86 | 8.86 | 8.93 | 8.73 | 3.79M |