8.97
-0.02999973(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.85 | 9 | 9 | 9.07 | 8.8 | 2.68M |
| December 23, 2025 | 8.64 | 8.8 | 8.8 | 8.86 | 8.57 | 2.47M |
| December 22, 2025 | 8.48 | 8.6 | 8.6 | 8.61 | 8.37 | 1.44M |
| December 19, 2025 | 8.53 | 8.47 | 8.47 | 8.55 | 8.4 | 1.94M |
| December 18, 2025 | 8.43 | 8.46 | 8.46 | 8.58 | 8.3 | 1.6M |
| December 17, 2025 | 8.66 | 8.43 | 8.43 | 8.7 | 8.24 | 3.65M |
| December 16, 2025 | 8.95 | 8.67 | 8.67 | 8.96 | 8.66 | 1.77M |
| December 15, 2025 | 9 | 8.96 | 8.96 | 9.08 | 8.88 | 1.97M |
| December 12, 2025 | 9.05 | 9.06 | 9.06 | 9.23 | 9 | 1.58M |
| December 11, 2025 | 9.06 | 9 | 9 | 9.06 | 8.89 | 1.44M |
| December 10, 2025 | 9.12 | 9.06 | 9.06 | 9.17 | 9.05 | 968,901 |
| December 09, 2025 | 9.09 | 9.06 | 9.06 | 9.18 | 9.04 | 872,200 |
| December 08, 2025 | 9.2 | 9.09 | 9.09 | 9.2 | 9.07 | 898,900 |
| December 05, 2025 | 9.01 | 9.11 | 9.11 | 9.15 | 8.89 | 1.38M |
| December 04, 2025 | 9.33 | 9 | 9 | 9.33 | 8.96 | 2.28M |
| December 03, 2025 | 9.18 | 9.23 | 9.23 | 9.45 | 9.15 | 2.01M |
| December 02, 2025 | 9.31 | 9.23 | 9.23 | 9.32 | 9.17 | 1.47M |
| December 01, 2025 | 9.33 | 9.31 | 9.31 | 9.43 | 9.29 | 1.59M |
| November 28, 2025 | 9.33 | 9.35 | 9.35 | 9.42 | 9.26 | 1.24M |
| November 27, 2025 | 9.3 | 9.33 | 9.33 | 9.37 | 9.24 | 1.8M |
| November 26, 2025 | 9.33 | 9.31 | 9.31 | 9.5 | 9.31 | 1.77M |
| November 25, 2025 | 9.4 | 9.33 | 9.33 | 9.4 | 9.29 | 1.85M |
| November 24, 2025 | 9.15 | 9.32 | 9.32 | 9.52 | 9.15 | 1.86M |
| November 21, 2025 | 9.5 | 9.36 | 9.36 | 9.64 | 9.26 | 2.64M |
| November 20, 2025 | 9.66 | 9.59 | 9.59 | 9.77 | 9.55 | 2.7M |
| November 19, 2025 | 9.83 | 9.68 | 9.68 | 9.85 | 9.66 | 2.13M |
| November 18, 2025 | 9.9 | 9.77 | 9.77 | 9.94 | 9.65 | 2.2M |
| November 17, 2025 | 10.25 | 9.85 | 9.85 | 10.26 | 9.8 | 4.1M |
| November 14, 2025 | 10 | 10.23 | 10.23 | 10.5 | 9.9 | 4.61M |
| November 13, 2025 | 10.17 | 10.01 | 10.01 | 10.17 | 9.9 | 4.36M |
| November 12, 2025 | 9.62 | 10.08 | 10.08 | 10.08 | 9.49 | 7M |
| November 11, 2025 | 9.58 | 9.6 | 9.6 | 9.74 | 9.46 | 2.92M |
| November 10, 2025 | 9.67 | 9.58 | 9.58 | 9.78 | 9.43 | 3.45M |
| November 07, 2025 | 9.85 | 9.69 | 9.69 | 9.93 | 9.68 | 2.12M |
| November 06, 2025 | 9.97 | 9.86 | 9.86 | 9.99 | 9.69 | 2.53M |
| November 05, 2025 | 9.9 | 9.85 | 9.85 | 9.95 | 9.61 | 2.34M |
| November 04, 2025 | 9.67 | 9.84 | 9.84 | 10.18 | 9.67 | 3.76M |
| November 03, 2025 | 9.66 | 9.72 | 9.72 | 9.77 | 9.47 | 3.69M |
| October 31, 2025 | 9.11 | 9.57 | 9.57 | 9.57 | 9.06 | 4.69M |
| October 30, 2025 | 9.15 | 9.11 | 9.11 | 9.18 | 9.05 | 2.01M |
| October 29, 2025 | 9.08 | 9.2 | 9.2 | 9.25 | 9.08 | 2.3M |
| October 28, 2025 | 9.37 | 9.14 | 9.14 | 9.42 | 9.07 | 3.53M |
| October 27, 2025 | 9.8 | 9.44 | 9.44 | 9.8 | 9.4 | 2.18M |
| October 24, 2025 | 9.5 | 9.45 | 9.45 | 9.63 | 9.43 | 1.63M |
| October 23, 2025 | 9.21 | 9.5 | 9.5 | 9.57 | 9.21 | 3.3M |
| October 22, 2025 | 9.3 | 9.27 | 9.27 | 9.36 | 9.19 | 1.41M |
| October 21, 2025 | 9.28 | 9.3 | 9.3 | 9.49 | 9.13 | 1.87M |
| October 20, 2025 | 9.01 | 9.29 | 9.29 | 9.32 | 8.88 | 3.08M |
| October 17, 2025 | 8.89 | 9.01 | 9.01 | 9.05 | 8.82 | 2.13M |
| October 16, 2025 | 8.95 | 8.86 | 8.86 | 9.05 | 8.86 | 1.99M |
| October 15, 2025 | 8.96 | 8.95 | 8.95 | 9.07 | 8.85 | 1.57M |
| October 14, 2025 | 9.15 | 8.96 | 8.96 | 9.26 | 8.93 | 1.78M |
| October 13, 2025 | 8.65 | 9.15 | 9.15 | 9.16 | 8.6 | 2.34M |
| October 10, 2025 | 9.06 | 8.91 | 8.91 | 9.06 | 8.85 | 2.83M |
| October 09, 2025 | 9.52 | 9.07 | 9.07 | 9.55 | 9.02 | 4.61M |
| September 30, 2025 | 9.24 | 9.45 | 9.45 | 9.6 | 9.12 | 2.29M |
| September 29, 2025 | 9.31 | 9.16 | 9.16 | 9.36 | 9.1 | 2.36M |
| September 26, 2025 | 9.21 | 9.32 | 9.32 | 9.41 | 9.21 | 1.38M |
| September 25, 2025 | 9.48 | 9.3 | 9.3 | 9.72 | 9.3 | 3.05M |
| September 24, 2025 | 9.3 | 9.3 | 9.3 | 9.36 | 9.19 | 2.49M |