8.55
+0.03(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.41 | 8.52 | 8.52 | 8.66 | 8.41 | 7.6M |
| December 03, 2025 | 8.58 | 8.65 | 8.65 | 8.65 | 8.55 | 8.01M |
| December 02, 2025 | 8.57 | 8.6 | 8.6 | 8.61 | 8.52 | 7.06M |
| December 01, 2025 | 8.45 | 8.59 | 8.59 | 8.66 | 8.44 | 16.54M |
| November 28, 2025 | 8.41 | 8.45 | 8.45 | 8.45 | 8.38 | 7.77M |
| November 27, 2025 | 8.5 | 8.44 | 8.44 | 8.52 | 8.43 | 7.43M |
| November 26, 2025 | 8.51 | 8.49 | 8.49 | 8.55 | 8.47 | 7.94M |
| November 25, 2025 | 8.45 | 8.5 | 8.5 | 8.58 | 8.42 | 14.98M |
| November 24, 2025 | 8.46 | 8.44 | 8.44 | 8.51 | 8.4 | 7.73M |
| November 21, 2025 | 8.61 | 8.43 | 8.43 | 8.66 | 8.42 | 15.4M |
| November 20, 2025 | 8.64 | 8.65 | 8.65 | 8.67 | 8.53 | 14.06M |
| November 19, 2025 | 8.72 | 8.63 | 8.63 | 8.74 | 8.58 | 12.51M |
| November 18, 2025 | 8.81 | 8.7 | 8.7 | 8.81 | 8.66 | 15.12M |
| November 17, 2025 | 8.88 | 8.81 | 8.81 | 8.9 | 8.76 | 14.97M |
| November 14, 2025 | 9.03 | 8.9 | 8.9 | 9.1 | 8.89 | 17.85M |
| November 13, 2025 | 8.87 | 9.06 | 9.06 | 9.1 | 8.87 | 18.74M |
| November 12, 2025 | 9.09 | 9.06 | 9.06 | 9.17 | 9.05 | 24.57M |
| November 11, 2025 | 9 | 9.03 | 9.03 | 9.04 | 8.95 | 19.36M |
| November 10, 2025 | 8.89 | 9 | 9 | 9.01 | 8.85 | 23.45M |
| November 07, 2025 | 8.87 | 8.88 | 8.88 | 8.94 | 8.86 | 13.35M |
| November 06, 2025 | 8.9 | 8.88 | 8.88 | 8.94 | 8.87 | 17.82M |
| November 05, 2025 | 9.02 | 8.91 | 8.91 | 9.06 | 8.9 | 26.7M |
| November 04, 2025 | 9.36 | 9.06 | 9.06 | 9.39 | 9.01 | 36.9M |
| November 03, 2025 | 9.2 | 9.46 | 9.46 | 9.47 | 9.18 | 34.8M |
| October 31, 2025 | 9 | 9.23 | 9.23 | 9.25 | 9 | 38.43M |
| October 30, 2025 | 8.91 | 9.03 | 9.03 | 9.1 | 8.89 | 29.35M |
| October 29, 2025 | 8.93 | 8.91 | 8.91 | 8.95 | 8.86 | 10.6M |
| October 28, 2025 | 8.95 | 8.93 | 8.93 | 8.97 | 8.86 | 9.85M |
| October 27, 2025 | 8.84 | 8.95 | 8.95 | 9.02 | 8.81 | 19.3M |
| October 24, 2025 | 8.94 | 8.82 | 8.82 | 8.94 | 8.81 | 15.49M |
| October 23, 2025 | 9.1 | 8.92 | 8.92 | 9.16 | 8.84 | 26.14M |
| October 22, 2025 | 8.88 | 8.83 | 8.83 | 9 | 8.82 | 14.13M |
| October 21, 2025 | 8.88 | 8.88 | 8.88 | 8.9 | 8.82 | 14.02M |
| October 20, 2025 | 8.9 | 8.9 | 8.9 | 9.08 | 8.84 | 19.4M |
| October 17, 2025 | 9 | 8.86 | 8.86 | 9.01 | 8.86 | 17.03M |
| October 16, 2025 | 9.05 | 8.98 | 8.98 | 9.09 | 8.89 | 27.08M |
| October 15, 2025 | 8.67 | 9.05 | 9.05 | 9.25 | 8.62 | 57.38M |
| October 14, 2025 | 8.66 | 8.66 | 8.66 | 8.68 | 8.6 | 12.72M |
| October 13, 2025 | 8.59 | 8.64 | 8.64 | 8.67 | 8.56 | 10.2M |
| October 10, 2025 | 8.54 | 8.68 | 8.68 | 8.72 | 8.52 | 15.77M |
| October 09, 2025 | 8.45 | 8.51 | 8.51 | 8.51 | 8.42 | 8.12M |
| September 30, 2025 | 8.49 | 8.43 | 8.43 | 8.49 | 8.42 | 5.76M |
| September 29, 2025 | 8.48 | 8.5 | 8.5 | 8.52 | 8.39 | 7.17M |
| September 26, 2025 | 8.43 | 8.51 | 8.51 | 8.52 | 8.41 | 7.31M |
| September 25, 2025 | 8.45 | 8.43 | 8.43 | 8.51 | 8.41 | 6.04M |
| September 24, 2025 | 8.35 | 8.44 | 8.44 | 8.46 | 8.35 | 5.79M |
| September 23, 2025 | 8.6 | 8.38 | 8.38 | 8.6 | 8.3 | 10.43M |
| September 22, 2025 | 8.56 | 8.48 | 8.48 | 8.57 | 8.44 | 7.04M |
| September 19, 2025 | 8.6 | 8.55 | 8.55 | 8.61 | 8.52 | 7.18M |
| September 18, 2025 | 8.75 | 8.59 | 8.59 | 8.75 | 8.56 | 13.65M |
| September 17, 2025 | 8.76 | 8.72 | 8.72 | 8.81 | 8.71 | 10.96M |
| September 16, 2025 | 8.59 | 8.76 | 8.76 | 8.81 | 8.58 | 20.3M |
| September 15, 2025 | 8.59 | 8.57 | 8.57 | 8.6 | 8.55 | 6.46M |
| September 12, 2025 | 8.62 | 8.6 | 8.6 | 8.65 | 8.59 | 7.37M |
| September 11, 2025 | 8.56 | 8.64 | 8.64 | 8.65 | 8.52 | 10.7M |
| September 10, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.55 | 5.25M |
| September 09, 2025 | 8.63 | 8.59 | 8.59 | 8.64 | 8.55 | 8.08M |
| September 08, 2025 | 8.58 | 8.62 | 8.62 | 8.64 | 8.54 | 10.14M |
| September 05, 2025 | 8.61 | 8.59 | 8.59 | 8.63 | 8.51 | 10.59M |
| September 04, 2025 | 8.43 | 8.6 | 8.6 | 8.61 | 8.41 | 14.93M |