8.31
-0.06(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.38 | 8.31 | 8.31 | 8.53 | 8.3 | 3.76M |
| December 03, 2025 | 8.49 | 8.37 | 8.37 | 8.51 | 8.3 | 4.45M |
| December 02, 2025 | 8.52 | 8.51 | 8.51 | 8.62 | 8.46 | 4.17M |
| December 01, 2025 | 8.61 | 8.56 | 8.56 | 8.78 | 8.55 | 6.58M |
| November 28, 2025 | 8.38 | 8.66 | 8.66 | 8.85 | 8.3 | 10.21M |
| November 27, 2025 | 8.47 | 8.39 | 8.39 | 8.55 | 8.39 | 4.38M |
| November 26, 2025 | 8.26 | 8.47 | 8.47 | 8.52 | 8.21 | 6.53M |
| November 25, 2025 | 8.35 | 8.26 | 8.26 | 8.43 | 8.26 | 5.22M |
| November 24, 2025 | 8.13 | 8.3 | 8.3 | 8.39 | 8.13 | 5.61M |
| November 21, 2025 | 8.46 | 8.05 | 8.05 | 8.59 | 8.05 | 8.76M |
| November 20, 2025 | 8.48 | 8.59 | 8.59 | 8.71 | 8.21 | 10.33M |
| November 19, 2025 | 8.55 | 8.45 | 8.45 | 8.69 | 8.43 | 5.75M |
| November 18, 2025 | 8.73 | 8.61 | 8.61 | 8.73 | 8.4 | 7.8M |
| November 17, 2025 | 8.81 | 8.75 | 8.75 | 8.83 | 8.57 | 7.07M |
| November 14, 2025 | 8.81 | 8.76 | 8.76 | 9.09 | 8.75 | 12.06M |
| November 13, 2025 | 8.63 | 8.98 | 8.98 | 9.11 | 8.63 | 16.23M |
| November 12, 2025 | 8.49 | 8.63 | 8.63 | 8.87 | 8.46 | 13.17M |
| November 11, 2025 | 8.62 | 8.54 | 8.54 | 8.63 | 8.37 | 9.36M |
| November 10, 2025 | 8.62 | 8.63 | 8.63 | 8.73 | 8.47 | 9.77M |
| November 07, 2025 | 8.8 | 8.62 | 8.62 | 8.88 | 8.57 | 11.69M |
| November 06, 2025 | 9.08 | 8.85 | 8.85 | 9.08 | 8.7 | 10.96M |
| November 05, 2025 | 8.99 | 9.02 | 9.02 | 9.19 | 8.94 | 7.57M |
| November 04, 2025 | 9.05 | 9.04 | 9.04 | 9.26 | 8.91 | 10.33M |
| November 03, 2025 | 9.18 | 9.1 | 9.1 | 9.35 | 9.08 | 10.91M |
| October 31, 2025 | 9.42 | 9.17 | 9.17 | 9.54 | 9.17 | 10.55M |
| October 30, 2025 | 9.58 | 9.26 | 9.26 | 9.6 | 9.26 | 11.26M |
| October 29, 2025 | 9.65 | 9.68 | 9.68 | 9.85 | 9.1 | 23.83M |
| October 28, 2025 | 9.28 | 9.75 | 9.75 | 10.1 | 9.23 | 24.33M |
| October 27, 2025 | 8.5 | 9.4 | 9.4 | 9.4 | 8.35 | 26.55M |
| October 24, 2025 | 8.46 | 8.55 | 8.55 | 8.67 | 8.35 | 13.78M |
| October 23, 2025 | 8.36 | 8.45 | 8.45 | 8.53 | 8.25 | 11.44M |
| October 22, 2025 | 8.3 | 8.28 | 8.28 | 8.88 | 8.25 | 12.6M |
| October 21, 2025 | 8.33 | 8.3 | 8.3 | 8.45 | 8.22 | 11.07M |
| October 20, 2025 | 7.8 | 8.33 | 8.33 | 8.4 | 7.8 | 18.33M |
| October 17, 2025 | 7.7 | 7.75 | 7.75 | 7.85 | 7.68 | 6.36M |
| October 16, 2025 | 7.87 | 7.74 | 7.74 | 7.99 | 7.72 | 7.39M |
| October 15, 2025 | 7.89 | 7.91 | 7.91 | 8.19 | 7.81 | 13.97M |
| October 14, 2025 | 7.83 | 7.86 | 7.86 | 7.99 | 7.79 | 7.9M |
| October 13, 2025 | 7.61 | 7.79 | 7.79 | 7.87 | 7.4 | 7.14M |
| October 10, 2025 | 7.79 | 7.78 | 7.78 | 7.97 | 7.76 | 7.43M |
| October 09, 2025 | 7.67 | 7.8 | 7.8 | 7.87 | 7.57 | 7.86M |
| September 30, 2025 | 7.61 | 7.69 | 7.69 | 7.71 | 7.53 | 7.77M |
| September 29, 2025 | 7.75 | 7.61 | 7.61 | 7.91 | 7.55 | 13.72M |
| September 26, 2025 | 7.77 | 7.75 | 7.75 | 7.85 | 7.64 | 7.49M |
| September 25, 2025 | 7.93 | 7.77 | 7.77 | 8.07 | 7.73 | 10.8M |
| September 24, 2025 | 7.85 | 7.9 | 7.9 | 8.01 | 7.81 | 5.96M |
| September 23, 2025 | 7.96 | 7.84 | 7.84 | 7.96 | 7.7 | 7.72M |
| September 22, 2025 | 8.16 | 7.96 | 7.96 | 8.18 | 7.91 | 5.84M |
| September 19, 2025 | 9.13 | 8.09 | 8.09 | 9.13 | 8.02 | 8.4M |
| September 18, 2025 | 8.6 | 8.18 | 8.18 | 8.65 | 8.1 | 17.56M |
| September 17, 2025 | 8.79 | 8.59 | 8.59 | 8.88 | 8.55 | 10.73M |
| September 16, 2025 | 8.68 | 8.78 | 8.78 | 8.8 | 8.67 | 6.69M |
| September 15, 2025 | 8.96 | 8.67 | 8.67 | 8.99 | 8.59 | 11.38M |
| September 12, 2025 | 9.13 | 8.94 | 8.94 | 9.32 | 8.93 | 13.72M |
| September 11, 2025 | 9.2 | 9.2 | 9.2 | 9.44 | 9 | 12.65M |
| September 10, 2025 | 9.3 | 9.25 | 9.25 | 9.47 | 9.2 | 6.24M |
| September 09, 2025 | 9.48 | 9.32 | 9.32 | 9.62 | 9.31 | 7.63M |
| September 08, 2025 | 9.28 | 9.49 | 9.49 | 9.52 | 9.26 | 7.58M |
| September 05, 2025 | 9.45 | 9.32 | 9.32 | 9.6 | 9.2 | 8.49M |
| September 04, 2025 | 9.23 | 9.46 | 9.46 | 9.6 | 9.12 | 12.44M |