8.02
+0.14(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.96 | 7.88 | 7.88 | 7.99 | 7.79 | 6.89M |
| December 03, 2025 | 8.1 | 7.93 | 7.93 | 8.14 | 7.9 | 7.69M |
| December 02, 2025 | 8.26 | 8.11 | 8.11 | 8.28 | 8.03 | 7.95M |
| December 01, 2025 | 8.26 | 8.24 | 8.24 | 8.32 | 8.21 | 8.23M |
| November 28, 2025 | 8.16 | 8.24 | 8.24 | 8.25 | 8.03 | 9.27M |
| November 27, 2025 | 8.01 | 8.07 | 8.07 | 8.17 | 7.92 | 7.74M |
| November 26, 2025 | 7.97 | 7.98 | 7.98 | 8.19 | 7.93 | 11.01M |
| November 25, 2025 | 7.92 | 7.95 | 7.95 | 8.06 | 7.86 | 8.44M |
| November 24, 2025 | 7.79 | 7.92 | 7.92 | 7.94 | 7.63 | 10.77M |
| November 21, 2025 | 8 | 7.71 | 7.71 | 8.1 | 7.66 | 11.88M |
| November 20, 2025 | 8.32 | 8.07 | 8.07 | 8.33 | 8.06 | 8.31M |
| November 19, 2025 | 8.57 | 8.24 | 8.24 | 8.59 | 8.21 | 10.87M |
| November 18, 2025 | 8.68 | 8.58 | 8.58 | 8.8 | 8.54 | 10.95M |
| November 17, 2025 | 8.8 | 8.67 | 8.67 | 8.92 | 8.66 | 9.92M |
| November 14, 2025 | 8.8 | 8.82 | 8.82 | 9.03 | 8.79 | 12.47M |
| November 13, 2025 | 8.94 | 8.89 | 8.89 | 9.01 | 8.82 | 13M |
| November 12, 2025 | 8.82 | 8.92 | 8.92 | 9.02 | 8.72 | 13.58M |
| November 11, 2025 | 8.62 | 8.88 | 8.88 | 9.02 | 8.61 | 18.53M |
| November 10, 2025 | 8.8 | 8.64 | 8.64 | 8.84 | 8.58 | 14.45M |
| November 07, 2025 | 8.97 | 8.81 | 8.81 | 8.97 | 8.78 | 14.38M |
| November 06, 2025 | 9.11 | 8.95 | 8.95 | 9.18 | 8.91 | 17.64M |
| November 05, 2025 | 9.04 | 9.11 | 9.11 | 9.34 | 8.99 | 19.36M |
| November 04, 2025 | 8.99 | 9.02 | 9.02 | 9.34 | 8.96 | 27.96M |
| November 03, 2025 | 8.97 | 9 | 9 | 9.09 | 8.8 | 38.26M |
| October 31, 2025 | 9.18 | 8.97 | 8.97 | 9.64 | 8.97 | 61.91M |
| October 30, 2025 | 8.12 | 8.28 | 8.28 | 8.4 | 8.09 | 17.73M |
| October 29, 2025 | 8.16 | 8.14 | 8.14 | 8.2 | 7.99 | 9.81M |
| October 28, 2025 | 7.93 | 8.14 | 8.14 | 8.29 | 7.86 | 14.5M |
| October 27, 2025 | 7.96 | 8.06 | 8.06 | 8.07 | 7.9 | 9.95M |
| October 24, 2025 | 7.85 | 7.94 | 7.94 | 8.03 | 7.79 | 10.35M |
| October 23, 2025 | 7.81 | 7.76 | 7.76 | 7.82 | 7.62 | 6.92M |
| October 22, 2025 | 7.74 | 7.82 | 7.82 | 7.89 | 7.74 | 7.5M |
| October 21, 2025 | 7.66 | 7.8 | 7.8 | 7.82 | 7.58 | 8.27M |
| October 20, 2025 | 7.6 | 7.6 | 7.6 | 7.73 | 7.56 | 7.96M |
| October 17, 2025 | 7.8 | 7.49 | 7.49 | 7.83 | 7.48 | 10.26M |
| October 16, 2025 | 7.93 | 7.8 | 7.8 | 7.96 | 7.74 | 8.95M |
| October 15, 2025 | 7.8 | 7.95 | 7.95 | 7.98 | 7.7 | 10.6M |
| October 14, 2025 | 8.06 | 7.71 | 7.71 | 8.11 | 7.68 | 12.51M |
| October 13, 2025 | 7.71 | 7.98 | 7.98 | 8.03 | 7.53 | 14.2M |
| October 10, 2025 | 8.33 | 8.09 | 8.09 | 8.42 | 8.09 | 16.38M |
| October 09, 2025 | 8.62 | 8.31 | 8.31 | 8.63 | 8.27 | 20.07M |
| September 30, 2025 | 8.63 | 8.52 | 8.52 | 8.91 | 8.52 | 16.3M |
| September 29, 2025 | 8.5 | 8.54 | 8.54 | 8.65 | 8.38 | 13.43M |
| September 26, 2025 | 8.7 | 8.5 | 8.5 | 8.85 | 8.48 | 16.43M |
| September 25, 2025 | 8.65 | 8.73 | 8.73 | 9.08 | 8.63 | 23.32M |
| September 24, 2025 | 8.62 | 8.62 | 8.62 | 8.74 | 8.49 | 14.98M |
| September 23, 2025 | 8.68 | 8.66 | 8.66 | 8.76 | 8.36 | 19.38M |
| September 22, 2025 | 8.73 | 8.71 | 8.71 | 8.91 | 8.63 | 13.51M |
| September 19, 2025 | 9.04 | 8.76 | 8.76 | 9.06 | 8.71 | 18.57M |
| September 18, 2025 | 9.29 | 9.04 | 9.04 | 9.43 | 8.89 | 29.05M |
| September 17, 2025 | 9.1 | 9.26 | 9.26 | 9.37 | 9.01 | 24.7M |
| September 16, 2025 | 8.91 | 9.09 | 9.09 | 9.15 | 8.89 | 21.04M |
| September 15, 2025 | 8.76 | 8.87 | 8.87 | 9.28 | 8.76 | 23.02M |
| September 12, 2025 | 8.8 | 8.84 | 8.84 | 8.96 | 8.73 | 16.43M |
| September 11, 2025 | 8.6 | 8.88 | 8.88 | 8.97 | 8.44 | 21.72M |
| September 10, 2025 | 8.9 | 8.65 | 8.65 | 9.12 | 8.61 | 21.84M |
| September 09, 2025 | 9.11 | 8.9 | 8.9 | 9.3 | 8.85 | 17.44M |
| September 08, 2025 | 8.95 | 9.1 | 9.1 | 9.29 | 8.89 | 21M |
| September 05, 2025 | 8.96 | 9.03 | 9.03 | 9.05 | 8.75 | 22.37M |
| September 04, 2025 | 9.3 | 8.79 | 8.79 | 9.47 | 8.6 | 35.11M |