8.59
-0.07(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.84 | 8.66 | 8.66 | 8.84 | 8.57 | 8.13M |
| December 03, 2025 | 8.84 | 8.71 | 8.71 | 8.95 | 8.64 | 10.54M |
| December 02, 2025 | 8.94 | 8.91 | 8.91 | 8.98 | 8.87 | 6.56M |
| December 01, 2025 | 8.9 | 8.98 | 8.98 | 9 | 8.89 | 8.2M |
| November 28, 2025 | 8.84 | 8.92 | 8.92 | 8.93 | 8.79 | 6.71M |
| November 27, 2025 | 8.82 | 8.83 | 8.83 | 8.91 | 8.81 | 7.08M |
| November 26, 2025 | 8.92 | 8.86 | 8.86 | 9.04 | 8.84 | 9.56M |
| November 25, 2025 | 8.88 | 8.96 | 8.96 | 9.03 | 8.88 | 10.75M |
| November 24, 2025 | 8.66 | 8.87 | 8.87 | 8.9 | 8.64 | 14.06M |
| November 21, 2025 | 8.83 | 8.63 | 8.63 | 8.94 | 8.57 | 14.25M |
| November 20, 2025 | 8.95 | 8.89 | 8.89 | 9.04 | 8.83 | 10.69M |
| November 19, 2025 | 9.26 | 8.89 | 8.89 | 9.26 | 8.84 | 20.76M |
| November 18, 2025 | 9.26 | 9.21 | 9.21 | 9.27 | 9.16 | 10.61M |
| November 17, 2025 | 9.21 | 9.29 | 9.29 | 9.34 | 9.15 | 13.4M |
| November 14, 2025 | 9.12 | 9.13 | 9.13 | 9.26 | 9.09 | 10.75M |
| November 13, 2025 | 9.25 | 9.16 | 9.16 | 9.26 | 9.07 | 9.63M |
| November 12, 2025 | 9.31 | 9.16 | 9.16 | 9.33 | 9.06 | 16.04M |
| November 11, 2025 | 9.4 | 9.31 | 9.31 | 9.47 | 9.24 | 13.36M |
| November 10, 2025 | 9.46 | 9.4 | 9.4 | 9.55 | 9.39 | 12.54M |
| November 07, 2025 | 9.48 | 9.46 | 9.46 | 9.59 | 9.46 | 11.12M |
| November 06, 2025 | 9.63 | 9.55 | 9.55 | 9.64 | 9.43 | 15.76M |
| November 05, 2025 | 9.55 | 9.62 | 9.62 | 9.75 | 9.5 | 15.19M |
| November 04, 2025 | 9.83 | 9.64 | 9.64 | 9.83 | 9.55 | 17.24M |
| November 03, 2025 | 9.6 | 9.83 | 9.83 | 9.84 | 9.55 | 31.95M |
| October 31, 2025 | 9.47 | 9.57 | 9.57 | 9.59 | 9.44 | 12.31M |
| October 30, 2025 | 9.59 | 9.49 | 9.49 | 9.62 | 9.42 | 14.54M |
| October 29, 2025 | 9.73 | 9.59 | 9.59 | 9.76 | 9.52 | 16.05M |
| October 28, 2025 | 9.66 | 9.73 | 9.73 | 9.74 | 9.57 | 17.33M |
| October 27, 2025 | 9.59 | 9.66 | 9.66 | 9.68 | 9.58 | 16.62M |
| October 24, 2025 | 9.6 | 9.59 | 9.59 | 9.66 | 9.51 | 14.76M |
| October 23, 2025 | 9.48 | 9.58 | 9.58 | 9.59 | 9.35 | 16.59M |
| October 22, 2025 | 9.43 | 9.51 | 9.51 | 9.56 | 9.32 | 15.88M |
| October 21, 2025 | 9.37 | 9.52 | 9.52 | 9.57 | 9.27 | 17.73M |
| October 20, 2025 | 9.22 | 9.37 | 9.37 | 9.38 | 9.22 | 16.01M |
| October 17, 2025 | 9.31 | 9.1 | 9.1 | 9.37 | 9.09 | 14.24M |
| October 16, 2025 | 9.4 | 9.31 | 9.31 | 9.43 | 9.28 | 12.51M |
| October 15, 2025 | 9.35 | 9.44 | 9.44 | 9.44 | 9.24 | 17.17M |
| October 14, 2025 | 9.42 | 9.26 | 9.26 | 9.54 | 9.21 | 18.77M |
| October 13, 2025 | 9.1 | 9.42 | 9.42 | 9.44 | 8.81 | 20.64M |
| October 10, 2025 | 9.6 | 9.49 | 9.49 | 9.63 | 9.44 | 19.42M |
| October 09, 2025 | 9.49 | 9.6 | 9.6 | 9.73 | 9.49 | 26.23M |
| September 30, 2025 | 9.56 | 9.46 | 9.46 | 9.67 | 9.42 | 19.29M |
| September 29, 2025 | 9.41 | 9.54 | 9.54 | 9.6 | 9.34 | 22.86M |
| September 26, 2025 | 9.78 | 9.42 | 9.42 | 9.8 | 9.41 | 35.42M |
| September 25, 2025 | 11.77 | 9.83 | 9.83 | 11.77 | 9.83 | 33.41M |
| September 24, 2025 | 9.87 | 9.96 | 9.96 | 9.99 | 9.71 | 30.88M |
| September 23, 2025 | 10.48 | 10 | 10 | 10.55 | 9.77 | 64.39M |
| September 22, 2025 | 10.58 | 10.55 | 10.55 | 10.83 | 10.42 | 55.05M |
| September 19, 2025 | 10.35 | 10.95 | 10.95 | 11.85 | 10.35 | 99.76M |
| September 18, 2025 | 11.8 | 12.15 | 12.15 | 12.45 | 11.5 | 180.53M |
| September 17, 2025 | 10.38 | 11.42 | 11.42 | 11.42 | 10.31 | 94.93M |
| September 16, 2025 | 10.26 | 10.38 | 10.38 | 10.4 | 10.11 | 29.37M |
| September 15, 2025 | 10.35 | 10.46 | 10.46 | 10.51 | 10.23 | 32.01M |
| September 12, 2025 | 10.35 | 10.33 | 10.33 | 10.44 | 10.25 | 28.39M |
| September 11, 2025 | 10.13 | 10.35 | 10.35 | 10.37 | 10 | 35.01M |
| September 10, 2025 | 10 | 10.16 | 10.16 | 10.2 | 10 | 24.58M |
| September 09, 2025 | 10.17 | 10 | 10 | 10.37 | 9.94 | 27.61M |
| September 08, 2025 | 10.13 | 10.2 | 10.2 | 10.24 | 10.05 | 25.11M |
| September 05, 2025 | 9.94 | 10.13 | 10.13 | 10.13 | 9.74 | 31.41M |
| September 04, 2025 | 10.17 | 9.94 | 9.94 | 10.29 | 9.75 | 35.11M |