8.94
-0.04(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.09 | 8.94 | 8.94 | 9.09 | 8.87 | 47.67M |
| December 03, 2025 | 9.02 | 8.98 | 8.98 | 9.11 | 8.96 | 48.66M |
| December 02, 2025 | 9.19 | 9.02 | 9.02 | 9.19 | 9.01 | 60.65M |
| December 01, 2025 | 9.1 | 9.2 | 9.2 | 9.21 | 9.06 | 54.06M |
| November 28, 2025 | 9.09 | 9.16 | 9.16 | 9.16 | 9.02 | 43.97M |
| November 27, 2025 | 9.11 | 9.09 | 9.09 | 9.2 | 9.07 | 45.93M |
| November 26, 2025 | 9.13 | 9.12 | 9.12 | 9.23 | 9.11 | 46M |
| November 25, 2025 | 9.09 | 9.17 | 9.17 | 9.27 | 9.07 | 65.3M |
| November 24, 2025 | 8.98 | 9.07 | 9.07 | 9.13 | 8.93 | 77.92M |
| November 21, 2025 | 9.18 | 8.94 | 8.94 | 9.25 | 8.94 | 91.08M |
| November 20, 2025 | 9.36 | 9.27 | 9.27 | 9.45 | 9.25 | 55.68M |
| November 19, 2025 | 9.36 | 9.27 | 9.27 | 9.52 | 9.26 | 71.58M |
| November 18, 2025 | 9.44 | 9.36 | 9.36 | 9.46 | 9.33 | 63.53M |
| November 17, 2025 | 9.43 | 9.47 | 9.47 | 9.48 | 9.36 | 63.93M |
| November 14, 2025 | 9.5 | 9.45 | 9.45 | 9.62 | 9.42 | 63.31M |
| November 13, 2025 | 9.51 | 9.58 | 9.58 | 9.6 | 9.45 | 71.15M |
| November 12, 2025 | 9.57 | 9.53 | 9.53 | 9.67 | 9.5 | 67.6M |
| November 11, 2025 | 9.86 | 9.61 | 9.61 | 9.9 | 9.55 | 123.38M |
| November 10, 2025 | 9.83 | 9.9 | 9.9 | 9.9 | 9.79 | 72.63M |
| November 07, 2025 | 9.82 | 9.83 | 9.83 | 9.93 | 9.76 | 72.04M |
| November 06, 2025 | 9.86 | 9.89 | 9.89 | 9.94 | 9.76 | 95.88M |
| November 05, 2025 | 10 | 9.83 | 9.83 | 10.08 | 9.68 | 149.76M |
| November 04, 2025 | 10.38 | 10.13 | 10.13 | 10.42 | 10.08 | 102.86M |
| November 03, 2025 | 10.41 | 10.36 | 10.36 | 10.45 | 10.22 | 90.37M |
| October 31, 2025 | 10.41 | 10.47 | 10.47 | 10.56 | 10.38 | 79.44M |
| October 30, 2025 | 10.8 | 10.48 | 10.48 | 10.84 | 10.47 | 156.95M |
| October 29, 2025 | 10.31 | 10.9 | 10.9 | 11.06 | 10.31 | 194.51M |
| October 28, 2025 | 10.64 | 10.57 | 10.57 | 10.72 | 10.55 | 127M |
| October 27, 2025 | 10.49 | 10.78 | 10.78 | 10.78 | 10.46 | 192.4M |
| October 24, 2025 | 10.31 | 10.38 | 10.38 | 10.45 | 10.3 | 95.81M |
| October 23, 2025 | 10.42 | 10.33 | 10.33 | 10.49 | 10.14 | 138.5M |
| October 22, 2025 | 10.4 | 10.54 | 10.54 | 10.86 | 10.34 | 156.77M |
| October 21, 2025 | 10.48 | 10.52 | 10.52 | 10.65 | 10.37 | 145.1M |
| October 20, 2025 | 10.59 | 10.45 | 10.45 | 10.68 | 10.37 | 131.46M |
| October 17, 2025 | 11.01 | 10.5 | 10.5 | 11.3 | 10.35 | 205.13M |
| October 16, 2025 | 11.39 | 11.02 | 11.02 | 11.39 | 11 | 188.92M |
| October 15, 2025 | 11.44 | 11.55 | 11.55 | 11.66 | 11.15 | 313.86M |
| October 14, 2025 | 11.13 | 11.81 | 11.81 | 12.08 | 11.13 | 474.63M |
| October 13, 2025 | 10.6 | 11.03 | 11.03 | 11.3 | 10.6 | 191.01M |
| October 10, 2025 | 11 | 11.1 | 11.1 | 11.45 | 10.9 | 282.62M |
| October 09, 2025 | 10.62 | 10.95 | 10.95 | 11.02 | 10.55 | 219.99M |
| September 30, 2025 | 10.6 | 10.5 | 10.5 | 10.62 | 10.41 | 144.78M |
| September 29, 2025 | 10.21 | 10.69 | 10.69 | 10.8 | 10.15 | 206.3M |
| September 26, 2025 | 10.4 | 10.36 | 10.36 | 10.64 | 10.34 | 157.88M |
| September 25, 2025 | 10.43 | 10.34 | 10.34 | 10.5 | 10.33 | 97.96M |
| September 24, 2025 | 10.21 | 10.42 | 10.42 | 10.46 | 10.12 | 140.14M |
| September 23, 2025 | 10.66 | 10.3 | 10.3 | 10.67 | 10.06 | 201.21M |
| September 22, 2025 | 10.53 | 10.76 | 10.76 | 10.82 | 10.53 | 118.53M |
| September 19, 2025 | 10.95 | 10.61 | 10.61 | 11 | 10.53 | 187.29M |
| September 18, 2025 | 11.25 | 11.11 | 11.11 | 11.34 | 10.85 | 285.37M |
| September 17, 2025 | 10.92 | 11.49 | 11.49 | 11.55 | 10.8 | 363.55M |
| September 16, 2025 | 10.82 | 10.91 | 10.91 | 10.99 | 10.72 | 166.25M |
| September 15, 2025 | 11.18 | 10.9 | 10.9 | 11.23 | 10.85 | 206.81M |
| September 12, 2025 | 10.85 | 11.14 | 11.14 | 11.46 | 10.84 | 329.25M |
| September 11, 2025 | 10.34 | 11.13 | 11.13 | 11.48 | 10.29 | 415.1M |
| September 10, 2025 | 10.33 | 10.44 | 10.44 | 10.54 | 10.33 | 132.99M |
| September 09, 2025 | 10.65 | 10.31 | 10.31 | 10.74 | 10.26 | 159.96M |
| September 08, 2025 | 10.65 | 10.7 | 10.7 | 10.79 | 10.46 | 210.17M |
| September 05, 2025 | 10.63 | 10.8 | 10.8 | 10.82 | 10.27 | 255.64M |
| September 04, 2025 | 10.88 | 10.66 | 10.66 | 11 | 10.5 | 298.07M |