8.69
+0.04(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.86 | 8.65 | 8.65 | 9.05 | 8.63 | 14.36M |
| December 03, 2025 | 8.89 | 9.03 | 9.03 | 9.13 | 8.84 | 15.11M |
| December 02, 2025 | 8.92 | 8.88 | 8.88 | 8.99 | 8.77 | 7.04M |
| December 01, 2025 | 8.98 | 8.96 | 8.96 | 9.11 | 8.95 | 8.17M |
| November 28, 2025 | 8.86 | 8.98 | 8.98 | 8.98 | 8.77 | 7.49M |
| November 27, 2025 | 8.85 | 8.86 | 8.86 | 8.93 | 8.8 | 7.59M |
| November 26, 2025 | 8.94 | 8.85 | 8.85 | 9.02 | 8.84 | 7.67M |
| November 25, 2025 | 8.81 | 8.94 | 8.94 | 8.97 | 8.78 | 10.7M |
| November 24, 2025 | 8.87 | 8.81 | 8.81 | 8.91 | 8.63 | 10.84M |
| November 21, 2025 | 9.08 | 8.75 | 8.75 | 9.19 | 8.75 | 15.98M |
| November 20, 2025 | 9.31 | 9.17 | 9.17 | 9.38 | 9.14 | 12.92M |
| November 19, 2025 | 9.29 | 9.31 | 9.31 | 9.33 | 9.12 | 15.23M |
| November 18, 2025 | 9.56 | 9.33 | 9.33 | 9.58 | 9.27 | 17.07M |
| November 17, 2025 | 9.66 | 9.61 | 9.61 | 9.69 | 9.43 | 17.42M |
| November 14, 2025 | 9.03 | 9.62 | 9.62 | 9.9 | 9.03 | 27.74M |
| November 13, 2025 | 9.76 | 9.94 | 9.94 | 10 | 9.52 | 44.08M |
| November 12, 2025 | 9.84 | 9.89 | 9.89 | 10.3 | 9.78 | 51.47M |
| November 11, 2025 | 10.4 | 10.08 | 10.08 | 10.98 | 9.98 | 88.84M |
| November 10, 2025 | 9.09 | 9.98 | 9.98 | 9.98 | 8.99 | 23M |
| November 07, 2025 | 9.03 | 9.07 | 9.07 | 9.19 | 9.02 | 7.96M |
| November 06, 2025 | 9.16 | 9.09 | 9.09 | 9.21 | 9.06 | 11.7M |
| November 05, 2025 | 9 | 9.11 | 9.11 | 9.13 | 8.95 | 9.4M |
| November 04, 2025 | 8.92 | 9.04 | 9.04 | 9.1 | 8.87 | 10.07M |
| November 03, 2025 | 8.7 | 8.96 | 8.96 | 9.09 | 8.7 | 10.53M |
| October 31, 2025 | 8.66 | 8.73 | 8.73 | 8.73 | 8.63 | 4.12M |
| October 30, 2025 | 8.8 | 8.67 | 8.67 | 8.87 | 8.67 | 6.16M |
| October 29, 2025 | 8.78 | 8.82 | 8.82 | 8.83 | 8.66 | 6.72M |
| October 28, 2025 | 8.87 | 8.82 | 8.82 | 8.89 | 8.78 | 6.34M |
| October 27, 2025 | 9 | 8.87 | 8.87 | 9 | 8.85 | 9.43M |
| October 24, 2025 | 9.1 | 8.87 | 8.87 | 9.12 | 8.86 | 12.75M |
| October 23, 2025 | 9.25 | 9.12 | 9.12 | 9.4 | 9 | 22.84M |
| October 22, 2025 | 8.99 | 8.98 | 8.98 | 9.12 | 8.95 | 6.65M |
| October 21, 2025 | 8.84 | 8.99 | 8.99 | 8.99 | 8.81 | 7.04M |
| October 20, 2025 | 8.8 | 8.84 | 8.84 | 8.86 | 8.7 | 5.3M |
| October 17, 2025 | 8.85 | 8.73 | 8.73 | 8.88 | 8.73 | 5.97M |
| October 16, 2025 | 8.93 | 8.85 | 8.85 | 8.95 | 8.82 | 5.22M |
| October 15, 2025 | 8.84 | 8.93 | 8.93 | 8.98 | 8.79 | 7.19M |
| October 14, 2025 | 8.82 | 8.85 | 8.85 | 8.93 | 8.77 | 7.82M |
| October 13, 2025 | 8.71 | 8.81 | 8.81 | 8.81 | 8.61 | 7.14M |
| October 10, 2025 | 8.63 | 8.83 | 8.83 | 8.86 | 8.56 | 8.47M |
| October 09, 2025 | 8.49 | 8.64 | 8.64 | 8.65 | 8.49 | 4.55M |
| September 30, 2025 | 8.49 | 8.5 | 8.5 | 8.56 | 8.45 | 3.56M |
| September 29, 2025 | 8.57 | 8.48 | 8.48 | 8.57 | 8.37 | 5.41M |
| September 26, 2025 | 8.45 | 8.57 | 8.57 | 8.65 | 8.41 | 5.89M |
| September 25, 2025 | 8.43 | 8.49 | 8.49 | 8.56 | 8.41 | 4.87M |
| September 24, 2025 | 8.36 | 8.49 | 8.49 | 8.51 | 8.32 | 4.99M |
| September 23, 2025 | 8.49 | 8.35 | 8.35 | 8.49 | 8.19 | 6.62M |
| September 22, 2025 | 8.6 | 8.48 | 8.48 | 8.6 | 8.43 | 4.82M |
| September 19, 2025 | 8.68 | 8.58 | 8.58 | 8.7 | 8.56 | 3.92M |
| September 18, 2025 | 8.86 | 8.66 | 8.66 | 8.86 | 8.6 | 8.16M |
| September 17, 2025 | 8.75 | 8.89 | 8.89 | 8.9 | 8.75 | 7.44M |
| September 16, 2025 | 8.79 | 8.76 | 8.76 | 8.8 | 8.69 | 4.51M |
| September 15, 2025 | 8.85 | 8.77 | 8.77 | 8.87 | 8.75 | 4.45M |
| September 12, 2025 | 8.86 | 8.85 | 8.85 | 8.91 | 8.82 | 5.28M |
| September 11, 2025 | 8.86 | 8.85 | 8.85 | 8.86 | 8.75 | 5.11M |
| September 10, 2025 | 8.85 | 8.86 | 8.86 | 8.86 | 8.76 | 3.34M |
| September 09, 2025 | 8.84 | 8.84 | 8.84 | 8.93 | 8.8 | 4.33M |
| September 08, 2025 | 8.79 | 8.89 | 8.89 | 8.9 | 8.75 | 6.49M |
| September 05, 2025 | 8.76 | 8.8 | 8.8 | 8.8 | 8.62 | 5.49M |
| September 04, 2025 | 8.61 | 8.74 | 8.74 | 8.81 | 8.61 | 7.09M |