8.19
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.17 | 8.2 | 8.2 | 8.22 | 8.15 | 18.41M |
| December 03, 2025 | 8.19 | 8.15 | 8.15 | 8.21 | 8.15 | 20.16M |
| December 02, 2025 | 8.23 | 8.19 | 8.19 | 8.24 | 8.18 | 17.04M |
| December 01, 2025 | 8.19 | 8.24 | 8.24 | 8.25 | 8.19 | 20.01M |
| November 28, 2025 | 8.19 | 8.21 | 8.21 | 8.23 | 8.17 | 16.21M |
| November 27, 2025 | 8.18 | 8.2 | 8.2 | 8.26 | 8.17 | 21.8M |
| November 26, 2025 | 8.21 | 8.17 | 8.17 | 8.24 | 8.17 | 17.65M |
| November 25, 2025 | 8.23 | 8.21 | 8.21 | 8.27 | 8.2 | 24.41M |
| November 24, 2025 | 8.2 | 8.21 | 8.21 | 8.24 | 8.17 | 25.15M |
| November 21, 2025 | 8.33 | 8.18 | 8.18 | 8.41 | 8.17 | 49.14M |
| November 20, 2025 | 8.59 | 8.4 | 8.4 | 8.63 | 8.4 | 42.05M |
| November 19, 2025 | 8.43 | 8.42 | 8.42 | 8.49 | 8.38 | 30.41M |
| November 18, 2025 | 8.46 | 8.44 | 8.44 | 8.5 | 8.42 | 27.34M |
| November 17, 2025 | 8.55 | 8.46 | 8.46 | 8.56 | 8.45 | 32.65M |
| November 14, 2025 | 8.65 | 8.56 | 8.56 | 8.65 | 8.56 | 27.86M |
| November 13, 2025 | 8.65 | 8.63 | 8.63 | 8.65 | 8.53 | 32.61M |
| November 12, 2025 | 8.61 | 8.55 | 8.55 | 8.62 | 8.5 | 33.07M |
| November 11, 2025 | 8.71 | 8.67 | 8.59 | 8.76 | 8.65 | 36.47M |
| November 10, 2025 | 8.62 | 8.72 | 8.64 | 8.76 | 8.61 | 36.1M |
| November 07, 2025 | 8.65 | 8.62 | 8.54 | 8.68 | 8.62 | 32.89M |
| November 06, 2025 | 8.61 | 8.68 | 8.6 | 8.73 | 8.61 | 42.48M |
| November 05, 2025 | 8.57 | 8.6 | 8.52 | 8.64 | 8.56 | 32.93M |
| November 04, 2025 | 8.68 | 8.62 | 8.54 | 8.7 | 8.59 | 42.97M |
| November 03, 2025 | 8.75 | 8.69 | 8.61 | 8.75 | 8.63 | 55.08M |
| October 31, 2025 | 8.92 | 8.76 | 8.68 | 8.96 | 8.76 | 70M |
| October 30, 2025 | 9.08 | 8.91 | 8.83 | 9.09 | 8.91 | 70.83M |
| October 29, 2025 | 8.87 | 9.13 | 9.05 | 9.18 | 8.87 | 112.49M |
| October 28, 2025 | 9.04 | 8.91 | 8.83 | 9.06 | 8.84 | 145.65M |
| October 27, 2025 | 9.28 | 9.42 | 9.33 | 9.48 | 9.25 | 81.02M |
| October 24, 2025 | 9.11 | 9.22 | 9.22 | 9.22 | 9.1 | 44.16M |
| October 23, 2025 | 9.02 | 9.08 | 9.08 | 9.11 | 8.94 | 36.44M |
| October 22, 2025 | 9.09 | 9.02 | 9.02 | 9.09 | 8.98 | 48.86M |
| October 21, 2025 | 9.1 | 9.14 | 9.14 | 9.26 | 9.09 | 58.16M |
| October 20, 2025 | 9.25 | 9.09 | 9.09 | 9.28 | 9.06 | 50.32M |
| October 17, 2025 | 9.32 | 9.13 | 9.13 | 9.44 | 9.11 | 66.75M |
| October 16, 2025 | 9.41 | 9.35 | 9.35 | 9.44 | 9.27 | 61.32M |
| October 15, 2025 | 9.59 | 9.48 | 9.48 | 9.68 | 9.28 | 104.5M |
| October 14, 2025 | 9.29 | 9.58 | 9.58 | 10.13 | 9.28 | 164.4M |
| October 13, 2025 | 9.06 | 9.21 | 9.21 | 9.24 | 9.04 | 59.5M |
| October 10, 2025 | 9.14 | 9.33 | 9.33 | 9.42 | 9.12 | 67.87M |
| October 09, 2025 | 9.08 | 9.18 | 9.18 | 9.2 | 9.01 | 55.12M |
| September 30, 2025 | 9.19 | 9.13 | 9.13 | 9.2 | 9.07 | 44.69M |
| September 29, 2025 | 8.82 | 9.19 | 9.19 | 9.33 | 8.81 | 82.94M |
| September 26, 2025 | 8.84 | 8.84 | 8.84 | 8.97 | 8.83 | 30.02M |
| September 25, 2025 | 8.85 | 8.86 | 8.86 | 8.92 | 8.82 | 32.34M |
| September 24, 2025 | 8.74 | 8.87 | 8.87 | 8.9 | 8.74 | 32.92M |
| September 23, 2025 | 8.87 | 8.79 | 8.79 | 8.87 | 8.63 | 42.07M |
| September 22, 2025 | 8.89 | 8.91 | 8.91 | 8.92 | 8.8 | 29.2M |
| September 19, 2025 | 8.87 | 8.86 | 8.86 | 8.93 | 8.8 | 37.53M |
| September 18, 2025 | 9.15 | 8.88 | 8.88 | 9.16 | 8.8 | 65.32M |
| September 17, 2025 | 9.07 | 9.17 | 9.17 | 9.22 | 9.03 | 45.93M |
| September 16, 2025 | 9.03 | 9.06 | 9.06 | 9.13 | 8.96 | 36.03M |
| September 15, 2025 | 9.07 | 9.03 | 9.03 | 9.09 | 9.02 | 31.94M |
| September 12, 2025 | 9.19 | 9.07 | 9.07 | 9.2 | 9.04 | 41.39M |
| September 11, 2025 | 8.88 | 9.19 | 9.19 | 9.22 | 8.85 | 60.12M |
| September 10, 2025 | 8.81 | 8.91 | 8.91 | 8.97 | 8.81 | 30.19M |
| September 09, 2025 | 9 | 8.94 | 8.94 | 9.04 | 8.89 | 46.69M |
| September 08, 2025 | 8.87 | 9.05 | 9.05 | 9.21 | 8.84 | 66.65M |
| September 05, 2025 | 8.81 | 8.9 | 8.9 | 8.92 | 8.76 | 39.55M |
| September 04, 2025 | 8.81 | 8.8 | 8.8 | 8.9 | 8.7 | 53.86M |