8.48
+0.09(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.38 | 8.39 | 8.39 | 8.5 | 8.32 | 2.08M |
| December 03, 2025 | 8.36 | 8.4 | 8.4 | 8.45 | 8.28 | 2.1M |
| December 02, 2025 | 8.43 | 8.42 | 8.42 | 8.49 | 8.35 | 1.92M |
| December 01, 2025 | 8.6 | 8.45 | 8.45 | 8.68 | 8.43 | 1.54M |
| November 28, 2025 | 8.38 | 8.54 | 8.54 | 8.55 | 8.33 | 2.73M |
| November 27, 2025 | 8.4 | 8.38 | 8.38 | 8.47 | 8.36 | 1.27M |
| November 26, 2025 | 8.53 | 8.39 | 8.39 | 8.55 | 8.38 | 1.41M |
| November 25, 2025 | 8.41 | 8.49 | 8.49 | 8.65 | 8.4 | 1.41M |
| November 24, 2025 | 8.3 | 8.46 | 8.46 | 8.5 | 8.3 | 2.03M |
| November 21, 2025 | 8.47 | 8.3 | 8.3 | 8.54 | 8.22 | 2.78M |
| November 20, 2025 | 8.58 | 8.5 | 8.5 | 8.65 | 8.48 | 1.71M |
| November 19, 2025 | 8.75 | 8.57 | 8.57 | 8.83 | 8.56 | 2.52M |
| November 18, 2025 | 8.9 | 8.76 | 8.76 | 8.9 | 8.73 | 1.62M |
| November 17, 2025 | 8.83 | 8.87 | 8.87 | 9.03 | 8.78 | 3.06M |
| November 14, 2025 | 8.79 | 8.83 | 8.83 | 8.9 | 8.75 | 2.58M |
| November 13, 2025 | 8.92 | 8.83 | 8.83 | 8.92 | 8.7 | 4.3M |
| November 12, 2025 | 8.75 | 8.92 | 8.92 | 9.1 | 8.68 | 4.38M |
| November 11, 2025 | 8.64 | 8.72 | 8.72 | 8.77 | 8.55 | 3.54M |
| November 10, 2025 | 8.69 | 8.64 | 8.64 | 8.71 | 8.32 | 4.64M |
| November 07, 2025 | 8.86 | 8.63 | 8.63 | 8.87 | 8.56 | 3.07M |
| November 06, 2025 | 8.91 | 8.79 | 8.79 | 8.95 | 8.79 | 2.55M |
| November 05, 2025 | 8.8 | 8.88 | 8.88 | 8.95 | 8.74 | 2.46M |
| November 04, 2025 | 8.78 | 8.86 | 8.86 | 9.06 | 8.77 | 3.01M |
| November 03, 2025 | 8.72 | 8.8 | 8.8 | 8.85 | 8.7 | 2.79M |
| October 31, 2025 | 8.79 | 8.73 | 8.73 | 8.83 | 8.62 | 3.24M |
| October 30, 2025 | 9.14 | 8.75 | 8.75 | 9.22 | 8.71 | 5.48M |
| October 29, 2025 | 9.27 | 9.17 | 9.17 | 9.42 | 8.95 | 4.7M |
| October 28, 2025 | 8.96 | 9.17 | 9.17 | 9.25 | 8.88 | 4.64M |
| October 27, 2025 | 8.65 | 8.91 | 8.91 | 8.97 | 8.64 | 4.48M |
| October 24, 2025 | 8.68 | 8.62 | 8.62 | 8.69 | 8.52 | 2.71M |
| October 23, 2025 | 8.35 | 8.63 | 8.63 | 8.68 | 8.35 | 3.89M |
| October 22, 2025 | 8.17 | 8.38 | 8.38 | 8.5 | 8.15 | 2.65M |
| October 21, 2025 | 8.17 | 8.19 | 8.19 | 8.24 | 8.11 | 2.21M |
| October 20, 2025 | 8.18 | 8.14 | 8.14 | 8.24 | 8.1 | 1.37M |
| October 17, 2025 | 8.08 | 8.1 | 8.1 | 8.24 | 8.08 | 1.46M |
| October 16, 2025 | 8.14 | 8.11 | 8.11 | 8.2 | 8.1 | 788,700 |
| October 15, 2025 | 8.11 | 8.14 | 8.14 | 8.18 | 8.03 | 1.43M |
| October 14, 2025 | 8.29 | 8.12 | 8.12 | 8.29 | 8.07 | 2.45M |
| October 13, 2025 | 8.22 | 8.23 | 8.23 | 8.28 | 8.15 | 1.88M |
| October 10, 2025 | 8.3 | 8.36 | 8.36 | 8.47 | 8.21 | 2.45M |
| October 09, 2025 | 8.5 | 8.3 | 8.3 | 8.62 | 8.23 | 2.98M |
| September 30, 2025 | 8.36 | 8.55 | 8.55 | 8.61 | 8.3 | 3.29M |
| September 29, 2025 | 8.09 | 8.3 | 8.3 | 8.39 | 8.02 | 3.37M |
| September 26, 2025 | 7.93 | 8.02 | 8.02 | 8.13 | 7.85 | 1.71M |
| September 25, 2025 | 7.98 | 7.92 | 7.92 | 7.99 | 7.86 | 2.95M |
| September 24, 2025 | 7.91 | 7.96 | 7.96 | 8.01 | 7.85 | 2.12M |
| September 23, 2025 | 8.02 | 7.92 | 7.92 | 8.05 | 7.75 | 2.24M |
| September 22, 2025 | 8.03 | 8 | 8 | 8.17 | 7.96 | 2.62M |
| September 19, 2025 | 8.12 | 8.07 | 8.07 | 8.18 | 8.07 | 2.57M |
| September 18, 2025 | 8.36 | 8.17 | 8.17 | 8.41 | 8.1 | 3.97M |
| September 17, 2025 | 8.32 | 8.33 | 8.33 | 8.43 | 8.25 | 3.35M |
| September 16, 2025 | 8.19 | 8.41 | 8.41 | 8.56 | 8.16 | 6.16M |
| September 15, 2025 | 8.28 | 8.15 | 8.15 | 8.32 | 8 | 3.69M |
| September 12, 2025 | 8.37 | 8.27 | 8.27 | 8.39 | 8.24 | 2M |
| September 11, 2025 | 8.49 | 8.34 | 8.34 | 8.49 | 8.25 | 3.66M |
| September 10, 2025 | 8.68 | 8.51 | 8.51 | 8.7 | 8.46 | 3.17M |
| September 09, 2025 | 8.68 | 8.7 | 8.7 | 8.82 | 8.61 | 2.7M |
| September 08, 2025 | 9.06 | 8.66 | 8.66 | 9.06 | 8.6 | 4.37M |
| September 05, 2025 | 8.68 | 8.65 | 8.65 | 8.83 | 8.51 | 3.82M |
| September 04, 2025 | 9.06 | 8.69 | 8.69 | 9.29 | 8.56 | 8.39M |