8.49
-0.28(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.16 | 8.49 | 8.49 | 9.16 | 8.4 | 40.57M |
| December 03, 2025 | 9.08 | 8.77 | 8.77 | 9.11 | 8.75 | 51.16M |
| December 02, 2025 | 9.25 | 9.08 | 9.08 | 9.29 | 9.06 | 44.34M |
| December 01, 2025 | 9.18 | 9.3 | 9.3 | 9.46 | 9.06 | 57.28M |
| November 28, 2025 | 9.16 | 9.24 | 9.24 | 9.5 | 9.09 | 58.89M |
| November 27, 2025 | 9.43 | 9.22 | 9.22 | 9.47 | 9.19 | 61.08M |
| November 26, 2025 | 9.6 | 9.51 | 9.51 | 9.85 | 9.45 | 84.95M |
| November 25, 2025 | 9.57 | 9.51 | 9.51 | 9.68 | 9.47 | 120.86M |
| November 24, 2025 | 9.27 | 9.6 | 9.6 | 9.66 | 9.15 | 137.63M |
| November 21, 2025 | 8.79 | 9.2 | 9.2 | 9.28 | 8.77 | 97.58M |
| November 20, 2025 | 9.05 | 8.89 | 8.89 | 9.1 | 8.82 | 34.21M |
| November 19, 2025 | 9.19 | 9.05 | 9.05 | 9.22 | 8.97 | 48.56M |
| November 18, 2025 | 8.87 | 9.18 | 9.18 | 9.24 | 8.8 | 80.89M |
| November 17, 2025 | 8.86 | 8.88 | 8.88 | 8.93 | 8.7 | 31.6M |
| November 14, 2025 | 8.86 | 8.78 | 8.78 | 8.9 | 8.78 | 27.79M |
| November 13, 2025 | 8.88 | 8.93 | 8.93 | 8.94 | 8.82 | 26.65M |
| November 12, 2025 | 9 | 8.89 | 8.89 | 9.05 | 8.8 | 31.85M |
| November 11, 2025 | 9.01 | 9.02 | 9.02 | 9.15 | 8.93 | 34.03M |
| November 10, 2025 | 8.95 | 9 | 9 | 9.03 | 8.94 | 20.68M |
| November 07, 2025 | 9.05 | 8.94 | 8.94 | 9.07 | 8.93 | 33.05M |
| November 06, 2025 | 9.18 | 9.11 | 9.11 | 9.21 | 9.02 | 24.91M |
| November 05, 2025 | 9.13 | 9.19 | 9.19 | 9.29 | 9.07 | 31.5M |
| November 04, 2025 | 9.33 | 9.24 | 9.24 | 9.33 | 9.14 | 31.16M |
| November 03, 2025 | 9.21 | 9.36 | 9.36 | 9.36 | 9.11 | 40.7M |
| October 31, 2025 | 8.96 | 9.12 | 9.12 | 9.22 | 8.95 | 40.66M |
| October 30, 2025 | 9.15 | 8.93 | 8.93 | 9.15 | 8.91 | 35.06M |
| October 29, 2025 | 9.13 | 9.17 | 9.17 | 9.17 | 9.06 | 21.04M |
| October 28, 2025 | 9.2 | 9.15 | 9.15 | 9.23 | 9.1 | 21.5M |
| October 27, 2025 | 9.19 | 9.21 | 9.21 | 9.3 | 9.16 | 27.37M |
| October 24, 2025 | 9.2 | 9.16 | 9.16 | 9.22 | 9.09 | 21.93M |
| October 23, 2025 | 9.08 | 9.11 | 9.11 | 9.15 | 8.94 | 22.55M |
| October 22, 2025 | 9.12 | 9.13 | 9.13 | 9.26 | 9.08 | 17.94M |
| October 21, 2025 | 8.96 | 9.16 | 9.16 | 9.18 | 8.96 | 21.84M |
| October 20, 2025 | 9 | 9.01 | 9.01 | 9.09 | 8.95 | 24.18M |
| October 17, 2025 | 9.24 | 8.91 | 8.91 | 9.29 | 8.91 | 33.22M |
| October 16, 2025 | 9.5 | 9.22 | 9.22 | 9.5 | 9.18 | 30.54M |
| October 15, 2025 | 9.2 | 9.48 | 9.48 | 9.49 | 9.2 | 40.47M |
| October 14, 2025 | 9.53 | 9.16 | 9.16 | 9.69 | 9.13 | 43.67M |
| October 13, 2025 | 9.27 | 9.51 | 9.51 | 9.58 | 9.08 | 41.34M |
| October 10, 2025 | 9.85 | 9.7 | 9.7 | 9.91 | 9.67 | 39M |
| October 09, 2025 | 9.81 | 9.93 | 9.93 | 10.06 | 9.76 | 39.68M |
| September 30, 2025 | 9.84 | 9.82 | 9.82 | 9.92 | 9.76 | 31.21M |
| September 29, 2025 | 9.7 | 9.83 | 9.83 | 9.9 | 9.5 | 35.03M |
| September 26, 2025 | 10.03 | 9.74 | 9.74 | 10.1 | 9.74 | 39.87M |
| September 25, 2025 | 9.92 | 10.08 | 10.08 | 10.2 | 9.86 | 49.84M |
| September 24, 2025 | 9.67 | 9.94 | 9.94 | 9.96 | 9.52 | 49.75M |
| September 23, 2025 | 10.23 | 9.71 | 9.71 | 10.25 | 9.5 | 83.24M |
| September 22, 2025 | 10.04 | 10.25 | 10.25 | 10.43 | 9.88 | 71.14M |
| September 19, 2025 | 9.94 | 10.04 | 10.04 | 10.33 | 9.9 | 52.39M |
| September 18, 2025 | 10.2 | 9.98 | 9.98 | 10.46 | 9.86 | 76.16M |
| September 17, 2025 | 10.17 | 10.23 | 10.23 | 10.26 | 10.06 | 39.94M |
| September 16, 2025 | 9.97 | 10.23 | 10.23 | 10.25 | 9.95 | 55.09M |
| September 15, 2025 | 10.1 | 9.95 | 9.95 | 10.23 | 9.92 | 41.22M |
| September 12, 2025 | 10.05 | 10.09 | 10.09 | 10.22 | 10 | 67M |
| September 11, 2025 | 9.84 | 10.03 | 10.03 | 10.11 | 9.63 | 72.99M |
| September 10, 2025 | 9.89 | 9.85 | 9.85 | 10 | 9.76 | 60.64M |
| September 09, 2025 | 10.01 | 9.92 | 9.92 | 10.15 | 9.81 | 75.77M |
| September 08, 2025 | 10 | 10.2 | 10.2 | 10.25 | 9.5 | 144.85M |
| September 05, 2025 | 10.48 | 10.52 | 10.52 | 10.55 | 10.27 | 79.12M |
| September 04, 2025 | 10.9 | 10.47 | 10.47 | 10.91 | 10.26 | 99.25M |