8.67
-0.1(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.69 | 8.67 | 8.67 | 8.79 | 8.66 | 2.25M |
| December 03, 2025 | 8.83 | 8.77 | 8.77 | 8.83 | 8.7 | 2.85M |
| December 02, 2025 | 8.81 | 8.8 | 8.8 | 8.84 | 8.73 | 2.44M |
| December 01, 2025 | 8.81 | 8.84 | 8.84 | 8.88 | 8.8 | 2.41M |
| November 28, 2025 | 8.69 | 8.81 | 8.81 | 8.82 | 8.67 | 3.45M |
| November 27, 2025 | 8.75 | 8.69 | 8.69 | 8.79 | 8.66 | 3.35M |
| November 26, 2025 | 8.78 | 8.79 | 8.79 | 8.9 | 8.76 | 4.1M |
| November 25, 2025 | 8.67 | 8.74 | 8.74 | 8.79 | 8.65 | 2.66M |
| November 24, 2025 | 8.6 | 8.67 | 8.67 | 8.7 | 8.58 | 3.3M |
| November 21, 2025 | 8.89 | 8.59 | 8.59 | 8.91 | 8.46 | 8.45M |
| November 20, 2025 | 8.92 | 8.93 | 8.93 | 8.98 | 8.87 | 3.61M |
| November 19, 2025 | 8.97 | 8.92 | 8.92 | 9 | 8.89 | 4.82M |
| November 18, 2025 | 9.14 | 8.97 | 8.97 | 9.14 | 8.94 | 6.55M |
| November 17, 2025 | 9.11 | 9.14 | 9.14 | 9.16 | 9.08 | 4.13M |
| November 14, 2025 | 9.07 | 9.11 | 9.11 | 9.17 | 9.06 | 5.68M |
| November 13, 2025 | 9.08 | 9.09 | 9.09 | 9.11 | 9.04 | 3.71M |
| November 12, 2025 | 9.1 | 9.08 | 9.08 | 9.15 | 9.04 | 4.31M |
| November 11, 2025 | 9.09 | 9.1 | 9.1 | 9.1 | 9.04 | 5.53M |
| November 10, 2025 | 9.06 | 9.08 | 9.08 | 9.08 | 9.04 | 3.62M |
| November 07, 2025 | 9.07 | 9.06 | 9.06 | 9.09 | 9.04 | 4.43M |
| November 06, 2025 | 9.1 | 9.06 | 9.06 | 9.12 | 9.04 | 3.71M |
| November 05, 2025 | 9.01 | 9.1 | 9.1 | 9.13 | 8.99 | 6.22M |
| November 04, 2025 | 9.04 | 9.05 | 9.05 | 9.08 | 9.01 | 4.36M |
| November 03, 2025 | 8.96 | 9.08 | 9.08 | 9.1 | 8.95 | 6.78M |
| October 31, 2025 | 8.93 | 8.95 | 8.95 | 8.98 | 8.91 | 4.11M |
| October 30, 2025 | 8.98 | 8.93 | 8.93 | 9 | 8.93 | 4.33M |
| October 29, 2025 | 9.01 | 8.96 | 8.96 | 9.02 | 8.9 | 6.73M |
| October 28, 2025 | 9.05 | 9 | 9 | 9.06 | 8.99 | 6.7M |
| October 27, 2025 | 9.12 | 9.06 | 9.06 | 9.18 | 9.01 | 11.11M |
| October 24, 2025 | 9.35 | 9.22 | 9.22 | 9.4 | 9.19 | 8.15M |
| October 23, 2025 | 9.29 | 9.37 | 9.37 | 9.41 | 9.23 | 6.21M |
| October 22, 2025 | 9.26 | 9.28 | 9.28 | 9.35 | 9.23 | 5.38M |
| October 21, 2025 | 9.11 | 9.26 | 9.26 | 9.26 | 9.09 | 6.68M |
| October 20, 2025 | 9.05 | 9.1 | 9.1 | 9.11 | 9.04 | 3.12M |
| October 17, 2025 | 9.15 | 9.03 | 9.03 | 9.2 | 9.01 | 5.55M |
| October 16, 2025 | 9.22 | 9.13 | 9.13 | 9.27 | 9.09 | 5.89M |
| October 15, 2025 | 9.1 | 9.25 | 9.25 | 9.26 | 9.1 | 7.48M |
| October 14, 2025 | 9.1 | 9.13 | 9.13 | 9.21 | 9.08 | 5.07M |
| October 13, 2025 | 9.01 | 9.06 | 9.06 | 9.1 | 8.91 | 5.64M |
| October 10, 2025 | 9.1 | 9.15 | 9.15 | 9.24 | 9.08 | 6.49M |
| October 09, 2025 | 9.04 | 9.12 | 9.12 | 9.13 | 8.97 | 4.3M |
| September 30, 2025 | 9.06 | 9.05 | 9.05 | 9.08 | 9 | 3.1M |
| September 29, 2025 | 8.99 | 9.06 | 9.06 | 9.06 | 8.87 | 3.63M |
| September 26, 2025 | 9.01 | 8.98 | 8.98 | 9.08 | 8.94 | 3.53M |
| September 25, 2025 | 9.15 | 9 | 9 | 9.16 | 9 | 6.42M |
| September 24, 2025 | 8.88 | 9.22 | 9.22 | 9.24 | 8.88 | 6.24M |
| September 23, 2025 | 9.05 | 8.96 | 8.96 | 9.08 | 8.81 | 6.65M |
| September 22, 2025 | 9.04 | 9.09 | 9.09 | 9.16 | 9.02 | 4.56M |
| September 19, 2025 | 9.2 | 9.1 | 9.1 | 9.23 | 9.04 | 5.96M |
| September 18, 2025 | 9.29 | 9.18 | 9.18 | 9.39 | 9.14 | 7.31M |
| September 17, 2025 | 9.41 | 9.38 | 9.38 | 9.44 | 9.35 | 5.48M |
| September 16, 2025 | 9.3 | 9.44 | 9.44 | 9.44 | 9.3 | 7.41M |
| September 15, 2025 | 9.33 | 9.31 | 9.31 | 9.37 | 9.27 | 4.14M |
| September 12, 2025 | 9.29 | 9.37 | 9.37 | 9.47 | 9.27 | 8.93M |
| September 11, 2025 | 9.23 | 9.29 | 9.29 | 9.3 | 9.15 | 6.26M |
| September 10, 2025 | 9.28 | 9.22 | 9.22 | 9.28 | 9.18 | 4.63M |
| September 09, 2025 | 9.29 | 9.24 | 9.24 | 9.34 | 9.2 | 5.51M |
| September 08, 2025 | 9.26 | 9.3 | 9.3 | 9.3 | 9.2 | 5.15M |
| September 05, 2025 | 9.18 | 9.25 | 9.25 | 9.25 | 9.12 | 5.8M |
| September 04, 2025 | 9.16 | 9.18 | 9.18 | 9.26 | 9.06 | 7.07M |