8.95
-0.06(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.67 | 9.01 | 9.01 | 9.1 | 8.67 | 14.15M |
| December 03, 2025 | 9.12 | 9.04 | 9.04 | 9.16 | 9.01 | 20.21M |
| December 02, 2025 | 9.02 | 9.1 | 9.1 | 9.15 | 8.98 | 20.94M |
| December 01, 2025 | 8.79 | 9 | 9 | 9.02 | 8.78 | 21.99M |
| November 28, 2025 | 8.67 | 8.75 | 8.75 | 8.76 | 8.62 | 9.62M |
| November 27, 2025 | 8.76 | 8.67 | 8.67 | 8.77 | 8.66 | 10.91M |
| November 26, 2025 | 8.71 | 8.74 | 8.74 | 8.84 | 8.71 | 12.74M |
| November 25, 2025 | 8.68 | 8.75 | 8.75 | 8.75 | 8.63 | 16.37M |
| November 24, 2025 | 8.7 | 8.65 | 8.65 | 8.75 | 8.59 | 18.19M |
| November 21, 2025 | 8.77 | 8.68 | 8.68 | 8.85 | 8.68 | 27.13M |
| November 20, 2025 | 8.85 | 8.79 | 8.79 | 8.89 | 8.78 | 13M |
| November 19, 2025 | 8.93 | 8.84 | 8.84 | 8.95 | 8.76 | 16.35M |
| November 18, 2025 | 9.04 | 8.89 | 8.89 | 9.1 | 8.87 | 20.47M |
| November 17, 2025 | 9.15 | 9.06 | 9.06 | 9.23 | 9.02 | 24.05M |
| November 14, 2025 | 9.03 | 9.17 | 9.17 | 9.43 | 8.94 | 47.01M |
| November 13, 2025 | 8.91 | 8.96 | 8.96 | 8.99 | 8.9 | 14.67M |
| November 12, 2025 | 9 | 8.91 | 8.91 | 9.05 | 8.9 | 15.86M |
| November 11, 2025 | 8.99 | 8.98 | 8.98 | 9.03 | 8.93 | 13M |
| November 10, 2025 | 8.94 | 8.99 | 8.99 | 9.02 | 8.91 | 15.16M |
| November 07, 2025 | 9.03 | 8.96 | 8.96 | 9.09 | 8.93 | 16.8M |
| November 06, 2025 | 8.93 | 9.01 | 9.01 | 9.03 | 8.9 | 18.14M |
| November 05, 2025 | 8.89 | 8.92 | 8.92 | 8.96 | 8.86 | 15.35M |
| November 04, 2025 | 8.9 | 8.95 | 8.95 | 9.09 | 8.89 | 34.02M |
| November 03, 2025 | 8.74 | 8.83 | 8.83 | 8.84 | 8.74 | 14.94M |
| October 31, 2025 | 8.8 | 8.76 | 8.76 | 8.86 | 8.71 | 19.45M |
| October 30, 2025 | 8.82 | 8.79 | 8.79 | 8.91 | 8.77 | 21.37M |
| October 29, 2025 | 8.91 | 8.82 | 8.82 | 8.93 | 8.72 | 26.77M |
| October 28, 2025 | 9.02 | 8.89 | 8.89 | 9.05 | 8.74 | 41.63M |
| October 27, 2025 | 9.01 | 9.06 | 9.06 | 9.1 | 8.94 | 27.56M |
| October 24, 2025 | 8.97 | 9.02 | 9.02 | 9.08 | 8.85 | 34.48M |
| October 23, 2025 | 8.83 | 8.98 | 8.98 | 9.03 | 8.83 | 31.08M |
| October 22, 2025 | 8.84 | 8.85 | 8.85 | 8.96 | 8.8 | 22.9M |
| October 21, 2025 | 8.84 | 8.91 | 8.83 | 8.94 | 8.78 | 24.03M |
| October 20, 2025 | 8.76 | 8.87 | 8.79 | 8.92 | 8.73 | 29.81M |
| October 17, 2025 | 8.75 | 8.74 | 8.74 | 8.86 | 8.71 | 23.63M |
| October 16, 2025 | 8.76 | 8.76 | 8.76 | 8.8 | 8.7 | 20.31M |
| October 15, 2025 | 8.8 | 8.76 | 8.76 | 8.85 | 8.7 | 24.17M |
| October 14, 2025 | 8.79 | 8.83 | 8.83 | 8.94 | 8.7 | 46.38M |
| October 13, 2025 | 8.48 | 8.78 | 8.78 | 8.8 | 8.46 | 40.15M |
| October 10, 2025 | 8.55 | 8.62 | 8.62 | 8.65 | 8.52 | 18.88M |
| October 09, 2025 | 8.43 | 8.55 | 8.55 | 8.55 | 8.41 | 17.79M |
| September 30, 2025 | 8.5 | 8.42 | 8.42 | 8.53 | 8.41 | 16.51M |
| September 29, 2025 | 8.43 | 8.49 | 8.49 | 8.5 | 8.42 | 13.25M |
| September 26, 2025 | 8.43 | 8.47 | 8.47 | 8.5 | 8.41 | 12.68M |
| September 25, 2025 | 8.6 | 8.46 | 8.46 | 8.61 | 8.42 | 22.34M |
| September 24, 2025 | 8.51 | 8.62 | 8.62 | 8.65 | 8.47 | 19.47M |
| September 23, 2025 | 8.5 | 8.56 | 8.56 | 8.62 | 8.46 | 22.87M |
| September 22, 2025 | 8.68 | 8.54 | 8.54 | 8.69 | 8.52 | 17.97M |
| September 19, 2025 | 8.89 | 8.66 | 8.66 | 8.89 | 8.57 | 18.72M |
| September 18, 2025 | 8.73 | 8.57 | 8.57 | 8.74 | 8.53 | 27.71M |
| September 17, 2025 | 8.75 | 8.73 | 8.73 | 8.79 | 8.66 | 20.62M |
| September 16, 2025 | 8.77 | 8.75 | 8.75 | 8.83 | 8.68 | 25.51M |
| September 15, 2025 | 8.85 | 8.82 | 8.82 | 8.94 | 8.77 | 23.85M |
| September 12, 2025 | 8.58 | 8.81 | 8.81 | 8.95 | 8.58 | 26.41M |
| September 11, 2025 | 8.83 | 8.88 | 8.88 | 8.89 | 8.73 | 34.2M |
| September 10, 2025 | 8.93 | 8.85 | 8.85 | 8.98 | 8.81 | 42.53M |
| September 09, 2025 | 8.84 | 9.04 | 9.04 | 9.04 | 8.7 | 83.1M |
| September 08, 2025 | 8.63 | 8.77 | 8.77 | 8.79 | 8.61 | 38.8M |
| September 05, 2025 | 8.58 | 8.63 | 8.63 | 8.64 | 8.53 | 30.84M |
| September 04, 2025 | 8.44 | 8.62 | 8.62 | 8.66 | 8.39 | 35.53M |