8.43
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.33 | 8.43 | 8.43 | 8.44 | 8.33 | 7.05M |
| December 03, 2025 | 8.39 | 8.41 | 8.41 | 8.45 | 8.35 | 7.02M |
| December 02, 2025 | 8.41 | 8.39 | 8.39 | 8.43 | 8.37 | 6.23M |
| December 01, 2025 | 8.35 | 8.39 | 8.39 | 8.4 | 8.32 | 6.5M |
| November 28, 2025 | 8.33 | 8.34 | 8.34 | 8.35 | 8.29 | 5.79M |
| November 27, 2025 | 8.32 | 8.31 | 8.31 | 8.35 | 8.28 | 7.76M |
| November 26, 2025 | 8.39 | 8.32 | 8.32 | 8.4 | 8.31 | 9.63M |
| November 25, 2025 | 8.4 | 8.37 | 8.37 | 8.43 | 8.36 | 10.74M |
| November 24, 2025 | 8.38 | 8.38 | 8.38 | 8.45 | 8.35 | 7.89M |
| November 21, 2025 | 8.62 | 8.34 | 8.34 | 8.63 | 8.32 | 19.5M |
| November 20, 2025 | 8.65 | 8.62 | 8.62 | 8.69 | 8.6 | 11.65M |
| November 19, 2025 | 8.63 | 8.63 | 8.63 | 8.65 | 8.58 | 10.45M |
| November 18, 2025 | 8.73 | 8.65 | 8.65 | 8.73 | 8.6 | 13.48M |
| November 17, 2025 | 8.88 | 8.71 | 8.71 | 8.89 | 8.71 | 17.58M |
| November 14, 2025 | 8.88 | 8.88 | 8.88 | 8.94 | 8.87 | 14.08M |
| November 13, 2025 | 8.88 | 8.88 | 8.88 | 8.91 | 8.84 | 12.71M |
| November 12, 2025 | 8.9 | 8.87 | 8.87 | 8.91 | 8.85 | 12.14M |
| November 11, 2025 | 8.91 | 8.91 | 8.91 | 8.93 | 8.85 | 16.05M |
| November 10, 2025 | 8.84 | 8.87 | 8.87 | 8.92 | 8.83 | 15.47M |
| November 07, 2025 | 8.8 | 8.82 | 8.82 | 8.89 | 8.79 | 15.01M |
| November 06, 2025 | 8.72 | 8.79 | 8.79 | 8.85 | 8.71 | 15.97M |
| November 05, 2025 | 8.6 | 8.71 | 8.71 | 8.76 | 8.57 | 16.57M |
| November 04, 2025 | 8.66 | 8.63 | 8.63 | 8.69 | 8.61 | 10.07M |
| November 03, 2025 | 8.71 | 8.66 | 8.66 | 8.72 | 8.6 | 17M |
| October 31, 2025 | 8.79 | 8.71 | 8.71 | 8.8 | 8.7 | 18.36M |
| October 30, 2025 | 8.82 | 8.79 | 8.79 | 8.86 | 8.77 | 17.14M |
| October 29, 2025 | 8.77 | 8.8 | 8.8 | 8.83 | 8.72 | 11.74M |
| October 28, 2025 | 8.86 | 8.77 | 8.77 | 8.87 | 8.75 | 18.53M |
| October 27, 2025 | 8.88 | 8.87 | 8.83 | 8.91 | 8.8 | 17.67M |
| October 24, 2025 | 8.98 | 8.89 | 8.84 | 8.99 | 8.85 | 14.91M |
| October 23, 2025 | 8.84 | 8.96 | 8.91 | 8.99 | 8.83 | 18.77M |
| October 22, 2025 | 8.88 | 8.84 | 8.8 | 8.91 | 8.82 | 11.24M |
| October 21, 2025 | 8.77 | 8.87 | 8.83 | 8.91 | 8.76 | 15.8M |
| October 20, 2025 | 8.86 | 8.76 | 8.72 | 8.88 | 8.7 | 21.85M |
| October 17, 2025 | 8.84 | 8.85 | 8.85 | 8.93 | 8.78 | 25.23M |
| October 16, 2025 | 9 | 8.84 | 8.84 | 9.03 | 8.8 | 27.99M |
| October 15, 2025 | 9.01 | 9 | 9 | 9.12 | 8.86 | 51.43M |
| October 14, 2025 | 9.43 | 9.37 | 9.37 | 9.56 | 9.34 | 27.29M |
| October 13, 2025 | 9.31 | 9.31 | 9.31 | 9.38 | 9.17 | 27.08M |
| October 10, 2025 | 9.4 | 9.49 | 9.49 | 9.52 | 9.33 | 30.96M |
| October 09, 2025 | 9.12 | 9.42 | 9.42 | 9.42 | 9.1 | 36.5M |
| September 30, 2025 | 9.11 | 9.1 | 9.1 | 9.14 | 9.02 | 14.75M |
| September 29, 2025 | 9.04 | 9.11 | 9.11 | 9.14 | 8.93 | 20.09M |
| September 26, 2025 | 8.85 | 9.03 | 9.03 | 9.08 | 8.83 | 20.99M |
| September 25, 2025 | 8.95 | 8.88 | 8.88 | 9 | 8.84 | 15.63M |
| September 24, 2025 | 8.92 | 8.94 | 8.94 | 8.97 | 8.84 | 15.03M |
| September 23, 2025 | 8.9 | 8.93 | 8.93 | 8.97 | 8.79 | 17.73M |
| September 22, 2025 | 8.89 | 8.88 | 8.88 | 8.9 | 8.82 | 12.35M |
| September 19, 2025 | 8.9 | 8.88 | 8.88 | 8.92 | 8.8 | 14.11M |
| September 18, 2025 | 9.04 | 8.9 | 8.9 | 9.07 | 8.81 | 20.85M |
| September 17, 2025 | 9.01 | 9.04 | 9.04 | 9.11 | 8.95 | 15.78M |
| September 16, 2025 | 9.09 | 9 | 9 | 9.13 | 8.92 | 19.55M |
| September 15, 2025 | 9.18 | 9.09 | 9.09 | 9.22 | 9.03 | 20.52M |
| September 12, 2025 | 9.31 | 9.18 | 9.18 | 9.34 | 9.17 | 19.23M |
| September 11, 2025 | 9.28 | 9.3 | 9.3 | 9.32 | 9.22 | 20.97M |
| September 10, 2025 | 9.31 | 9.27 | 9.27 | 9.34 | 9.17 | 16.83M |
| September 09, 2025 | 9.43 | 9.32 | 9.32 | 9.45 | 9.25 | 25.82M |
| September 08, 2025 | 9.12 | 9.38 | 9.38 | 9.56 | 9.1 | 50.72M |
| September 05, 2025 | 8.79 | 9.05 | 9.05 | 9.08 | 8.79 | 24.19M |
| September 04, 2025 | 8.81 | 8.8 | 8.8 | 8.85 | 8.71 | 14.58M |