8.81
+0.05(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.27 | 8.76 | 8.76 | 9.27 | 8.72 | 56.81M |
| December 03, 2025 | 8.95 | 8.9 | 8.9 | 9.02 | 8.84 | 66.52M |
| December 02, 2025 | 9.17 | 8.95 | 8.95 | 9.2 | 8.95 | 93.53M |
| December 01, 2025 | 9.39 | 9.27 | 9.27 | 9.43 | 9.02 | 129.07M |
| November 28, 2025 | 9.27 | 9.39 | 9.39 | 9.48 | 9.18 | 78.21M |
| November 27, 2025 | 9.23 | 9.29 | 9.29 | 9.43 | 9.2 | 90.37M |
| November 26, 2025 | 9.41 | 9.27 | 9.27 | 9.5 | 9.21 | 84.48M |
| November 25, 2025 | 9.34 | 9.27 | 9.27 | 9.46 | 9.22 | 98.54M |
| November 24, 2025 | 9.36 | 9.26 | 9.26 | 9.4 | 9.11 | 98.89M |
| November 21, 2025 | 9.78 | 9.29 | 9.29 | 9.88 | 9.26 | 154.38M |
| November 20, 2025 | 10.45 | 9.97 | 9.97 | 10.45 | 9.92 | 145.61M |
| November 19, 2025 | 10.33 | 10.44 | 10.44 | 10.52 | 10.09 | 165.28M |
| November 18, 2025 | 10.7 | 10.41 | 10.41 | 10.85 | 10.3 | 162.31M |
| November 17, 2025 | 10.9 | 10.75 | 10.75 | 11.04 | 10.53 | 195.05M |
| November 14, 2025 | 10.4 | 10.91 | 10.91 | 11.52 | 10.31 | 328.87M |
| November 13, 2025 | 9.72 | 10.53 | 10.53 | 10.8 | 9.72 | 209.25M |
| November 12, 2025 | 10.64 | 10.34 | 10.34 | 10.71 | 10 | 267.11M |
| November 11, 2025 | 10.65 | 10.75 | 10.75 | 11.03 | 10.59 | 258.95M |
| November 10, 2025 | 10.21 | 10.82 | 10.82 | 11.07 | 10.14 | 430.13M |
| November 07, 2025 | 9.72 | 10.06 | 10.06 | 10.29 | 9.67 | 309.29M |
| November 06, 2025 | 9.75 | 9.77 | 9.77 | 9.92 | 9.59 | 140.9M |
| November 05, 2025 | 9.35 | 9.73 | 9.73 | 9.95 | 9.33 | 174.84M |
| November 04, 2025 | 9.72 | 9.49 | 9.49 | 9.9 | 9.4 | 111.64M |
| November 03, 2025 | 9.53 | 9.72 | 9.72 | 9.78 | 9.42 | 147.05M |
| October 31, 2025 | 9.61 | 9.46 | 9.46 | 9.97 | 9.45 | 154.15M |
| October 30, 2025 | 9.58 | 9.51 | 9.51 | 9.7 | 9.45 | 223.41M |
| October 29, 2025 | 8.92 | 9.58 | 9.58 | 9.75 | 8.9 | 269.24M |
| October 28, 2025 | 8.95 | 8.98 | 8.98 | 9.04 | 8.82 | 83.28M |
| October 27, 2025 | 8.82 | 8.95 | 8.95 | 9.04 | 8.8 | 103.35M |
| October 24, 2025 | 8.81 | 8.75 | 8.75 | 9 | 8.7 | 80.59M |
| October 23, 2025 | 8.8 | 8.79 | 8.79 | 8.85 | 8.53 | 95.43M |
| October 22, 2025 | 8.96 | 8.84 | 8.84 | 9.07 | 8.8 | 77M |
| October 21, 2025 | 8.95 | 9 | 9 | 9.23 | 8.89 | 93.34M |
| October 20, 2025 | 8.99 | 8.91 | 8.91 | 9.04 | 8.77 | 98.76M |
| October 17, 2025 | 9.41 | 8.95 | 8.95 | 9.49 | 8.89 | 148.02M |
| October 16, 2025 | 9.45 | 9.42 | 9.42 | 9.54 | 9.34 | 130.59M |
| October 15, 2025 | 9.36 | 9.54 | 9.54 | 9.74 | 9.23 | 228.32M |
| October 14, 2025 | 9.07 | 9.35 | 9.35 | 9.87 | 9.06 | 256.87M |
| October 13, 2025 | 8.8 | 9.02 | 9.02 | 9.05 | 8.76 | 132M |
| October 10, 2025 | 9.48 | 9.16 | 9.16 | 9.6 | 9.11 | 167.66M |
| October 09, 2025 | 9.06 | 9.47 | 9.47 | 9.75 | 9.06 | 290.22M |
| September 30, 2025 | 9.05 | 9.05 | 9.05 | 9.24 | 8.96 | 165.45M |
| September 29, 2025 | 9.14 | 9.02 | 9.02 | 9.2 | 8.91 | 172.11M |
| September 26, 2025 | 9.26 | 9.11 | 9.11 | 9.45 | 9.08 | 328.64M |
| September 25, 2025 | 8.7 | 9.41 | 9.41 | 9.41 | 8.61 | 349.19M |
| September 24, 2025 | 7.73 | 8.55 | 8.55 | 8.55 | 7.71 | 191.99M |
| September 23, 2025 | 7.88 | 7.77 | 7.77 | 7.91 | 7.65 | 89.77M |
| September 22, 2025 | 8.09 | 7.92 | 7.92 | 8.1 | 7.85 | 92.57M |
| September 19, 2025 | 8.18 | 8.08 | 8.08 | 8.21 | 8.08 | 84.61M |
| September 18, 2025 | 8.49 | 8.19 | 8.19 | 8.49 | 8.08 | 143.94M |
| September 17, 2025 | 8.41 | 8.51 | 8.51 | 8.6 | 8.34 | 74.42M |
| September 16, 2025 | 8.61 | 8.44 | 8.44 | 8.73 | 8.32 | 97.06M |
| September 15, 2025 | 8.46 | 8.5 | 8.5 | 8.7 | 8.46 | 87.38M |
| September 12, 2025 | 8.49 | 8.45 | 8.45 | 8.57 | 8.42 | 74.49M |
| September 11, 2025 | 8.41 | 8.51 | 8.51 | 8.53 | 8.35 | 77.55M |
| September 10, 2025 | 8.65 | 8.45 | 8.45 | 8.7 | 8.37 | 117.64M |
| September 09, 2025 | 8.89 | 8.71 | 8.71 | 8.91 | 8.66 | 100.98M |
| September 08, 2025 | 8.84 | 8.89 | 8.89 | 8.9 | 8.66 | 196.57M |
| September 05, 2025 | 8.36 | 8.75 | 8.75 | 8.79 | 8.34 | 258.88M |
| September 04, 2025 | 8.16 | 8.32 | 8.32 | 8.6 | 8.16 | 211.42M |