8.90
-0.05(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.84 | 8.95 | 8.95 | 9.13 | 8.84 | 9.67M |
| December 03, 2025 | 9.08 | 9.13 | 9.13 | 9.19 | 9.01 | 12.88M |
| December 02, 2025 | 9.09 | 9.08 | 9.08 | 9.15 | 9 | 11.54M |
| December 01, 2025 | 9.16 | 9.09 | 9.09 | 9.32 | 9.06 | 17.34M |
| November 28, 2025 | 8.84 | 8.93 | 8.93 | 8.95 | 8.81 | 7.26M |
| November 27, 2025 | 8.84 | 8.87 | 8.87 | 8.95 | 8.83 | 7.38M |
| November 26, 2025 | 8.92 | 8.84 | 8.84 | 9.05 | 8.8 | 9.1M |
| November 25, 2025 | 8.97 | 8.95 | 8.95 | 9.02 | 8.89 | 9.87M |
| November 24, 2025 | 8.81 | 8.91 | 8.91 | 8.95 | 8.79 | 11.06M |
| November 21, 2025 | 8.89 | 8.77 | 8.77 | 9 | 8.71 | 12.45M |
| November 20, 2025 | 9.04 | 8.96 | 8.96 | 9.05 | 8.91 | 12.46M |
| November 19, 2025 | 9.01 | 9.09 | 9.09 | 9.14 | 8.91 | 16.7M |
| November 18, 2025 | 9.12 | 9.01 | 9.01 | 9.16 | 8.96 | 12M |
| November 17, 2025 | 9.15 | 9.13 | 9.13 | 9.17 | 9.07 | 10.45M |
| November 14, 2025 | 9.19 | 9.14 | 9.14 | 9.3 | 9.13 | 11.17M |
| November 13, 2025 | 8.8 | 9.23 | 9.23 | 9.24 | 8.8 | 12.69M |
| November 12, 2025 | 9.08 | 9.08 | 9.08 | 9.15 | 9.06 | 9.04M |
| November 11, 2025 | 9.02 | 9.09 | 9.09 | 9.1 | 8.96 | 11.61M |
| November 10, 2025 | 8.88 | 9.05 | 9.05 | 9.06 | 8.84 | 16.74M |
| November 07, 2025 | 8.8 | 8.87 | 8.87 | 8.92 | 8.8 | 10.71M |
| November 06, 2025 | 8.83 | 8.82 | 8.82 | 8.87 | 8.75 | 9.76M |
| November 05, 2025 | 8.78 | 8.86 | 8.86 | 8.93 | 8.77 | 13.42M |
| November 04, 2025 | 8.77 | 8.79 | 8.79 | 8.84 | 8.72 | 10.41M |
| November 03, 2025 | 8.75 | 8.76 | 8.76 | 8.79 | 8.72 | 9.13M |
| October 31, 2025 | 8.66 | 8.72 | 8.72 | 8.74 | 8.64 | 9.5M |
| October 30, 2025 | 8.66 | 8.62 | 8.62 | 8.72 | 8.62 | 8.41M |
| October 29, 2025 | 8.66 | 8.69 | 8.69 | 8.69 | 8.59 | 8.56M |
| October 28, 2025 | 8.7 | 8.66 | 8.66 | 8.78 | 8.66 | 8.86M |
| October 27, 2025 | 8.76 | 8.72 | 8.72 | 8.82 | 8.68 | 20.06M |
| October 24, 2025 | 8.69 | 8.6 | 8.6 | 8.7 | 8.57 | 10.07M |
| October 23, 2025 | 8.55 | 8.68 | 8.68 | 8.69 | 8.54 | 15.43M |
| October 22, 2025 | 8.55 | 8.55 | 8.55 | 8.59 | 8.52 | 7.05M |
| October 21, 2025 | 8.53 | 8.55 | 8.55 | 8.58 | 8.49 | 9.39M |
| October 20, 2025 | 8.49 | 8.52 | 8.52 | 8.55 | 8.45 | 7.46M |
| October 17, 2025 | 8.5 | 8.45 | 8.45 | 8.54 | 8.43 | 8.22M |
| October 16, 2025 | 8.55 | 8.49 | 8.49 | 8.57 | 8.48 | 8.06M |
| October 15, 2025 | 8.53 | 8.55 | 8.55 | 8.58 | 8.51 | 7.71M |
| October 14, 2025 | 8.47 | 8.51 | 8.51 | 8.55 | 8.46 | 13.88M |
| October 13, 2025 | 8.4 | 8.45 | 8.45 | 8.46 | 8.35 | 14.4M |
| October 10, 2025 | 8.54 | 8.54 | 8.54 | 8.61 | 8.52 | 13.17M |
| October 09, 2025 | 8.76 | 8.54 | 8.54 | 8.76 | 8.51 | 23.06M |
| September 30, 2025 | 8.91 | 8.8 | 8.8 | 8.91 | 8.78 | 17.52M |
| September 29, 2025 | 8.87 | 8.88 | 8.88 | 8.94 | 8.79 | 14.21M |
| September 26, 2025 | 9 | 8.88 | 8.88 | 9 | 8.88 | 13.66M |
| September 25, 2025 | 9 | 9.04 | 9.04 | 9.08 | 8.88 | 22.79M |
| September 24, 2025 | 9.04 | 9.03 | 9.03 | 9.07 | 8.87 | 26.12M |
| September 23, 2025 | 9.68 | 9.07 | 9.07 | 9.68 | 9.02 | 38.5M |
| September 22, 2025 | 9.86 | 9.56 | 9.56 | 9.91 | 9.46 | 46.66M |
| September 19, 2025 | 9.68 | 10.04 | 10.04 | 10.34 | 9.48 | 80.53M |
| September 18, 2025 | 9.27 | 9.85 | 9.85 | 10.1 | 9.21 | 75.53M |
| September 17, 2025 | 9.64 | 9.38 | 9.38 | 9.78 | 9.26 | 44.93M |
| September 16, 2025 | 9.32 | 9.37 | 9.37 | 9.45 | 9.25 | 20.77M |
| September 15, 2025 | 9.33 | 9.31 | 9.31 | 9.35 | 9.22 | 13.91M |
| September 12, 2025 | 9.38 | 9.33 | 9.33 | 9.48 | 9.3 | 18.31M |
| September 11, 2025 | 9.43 | 9.39 | 9.39 | 9.43 | 9.25 | 21.24M |
| September 10, 2025 | 9.37 | 9.47 | 9.47 | 9.5 | 9.35 | 19.47M |
| September 09, 2025 | 9.44 | 9.35 | 9.35 | 9.44 | 9.29 | 16.9M |
| September 08, 2025 | 9.48 | 9.43 | 9.43 | 9.58 | 9.38 | 21.88M |
| September 05, 2025 | 9.36 | 9.49 | 9.49 | 9.51 | 9.19 | 30.58M |
| September 04, 2025 | 9.27 | 9.36 | 9.36 | 9.46 | 9.21 | 32.34M |