8.97
+0.41(+4.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.56 | 8.97 | 8.97 | 9.07 | 8.42 | 112.36M |
| December 04, 2025 | 10.6 | 8.56 | 8.56 | 10.6 | 8.55 | 98.02M |
| December 03, 2025 | 9.44 | 8.79 | 8.79 | 9.5 | 8.72 | 148.08M |
| December 02, 2025 | 9.41 | 9.68 | 9.68 | 9.98 | 9.05 | 184.61M |
| December 01, 2025 | 9 | 9.4 | 9.4 | 9.75 | 8.91 | 171.18M |
| November 28, 2025 | 10.6 | 9.53 | 9.53 | 10.97 | 9.53 | 243.23M |
| November 27, 2025 | 11.87 | 10.59 | 10.59 | 11.87 | 10.5 | 285.2M |
| November 26, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 6.92M |
| November 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 3.86M |
| November 24, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 7.32 | 7.67M |
| November 21, 2025 | 7.32 | 8.11 | 8.11 | 8.11 | 7.32 | 54.18M |
| November 20, 2025 | 7.55 | 7.37 | 7.37 | 7.63 | 7.3 | 37.78M |
| November 19, 2025 | 7.93 | 7.55 | 7.55 | 7.93 | 7.45 | 60.23M |
| November 18, 2025 | 7.84 | 7.94 | 7.94 | 8.21 | 7.64 | 77.74M |
| November 17, 2025 | 7.65 | 8.03 | 8.03 | 8.22 | 7.53 | 78.85M |
| November 14, 2025 | 7.09 | 7.69 | 7.69 | 7.92 | 7.09 | 69.94M |
| November 13, 2025 | 7.09 | 7.69 | 7.69 | 7.92 | 7.09 | 56.81M |
| November 12, 2025 | 7.37 | 7.36 | 7.36 | 7.45 | 7.28 | 28.97M |
| November 11, 2025 | 7.26 | 7.43 | 7.43 | 7.47 | 7.21 | 44.11M |
| November 10, 2025 | 7.06 | 7.3 | 7.3 | 7.35 | 7.02 | 31.63M |
| November 07, 2025 | 7.09 | 7.05 | 7.05 | 7.09 | 7.02 | 16.58M |
| November 06, 2025 | 7.26 | 7.12 | 7.12 | 7.26 | 7.08 | 27.9M |
| November 05, 2025 | 7.01 | 7.29 | 7.29 | 7.46 | 6.99 | 42.74M |
| November 04, 2025 | 7 | 7.11 | 7.11 | 7.17 | 6.94 | 32.9M |
| November 03, 2025 | 6.84 | 7.02 | 7.02 | 7.07 | 6.82 | 22.21M |
| October 31, 2025 | 6.77 | 6.87 | 6.87 | 6.9 | 6.77 | 14.79M |
| October 30, 2025 | 6.91 | 6.77 | 6.77 | 6.91 | 6.76 | 15.94M |
| October 29, 2025 | 7 | 6.91 | 6.91 | 7.02 | 6.82 | 26.56M |
| October 28, 2025 | 6.84 | 7.06 | 7.06 | 7.07 | 6.78 | 33.19M |
| October 27, 2025 | 6.9 | 6.84 | 6.84 | 7 | 6.76 | 23.46M |
| October 24, 2025 | 6.87 | 6.92 | 6.92 | 6.99 | 6.87 | 14.38M |
| October 23, 2025 | 6.85 | 6.9 | 6.9 | 6.9 | 6.77 | 10.94M |
| October 22, 2025 | 6.82 | 6.85 | 6.85 | 6.94 | 6.81 | 11.35M |
| October 21, 2025 | 6.71 | 6.85 | 6.85 | 6.86 | 6.7 | 13.96M |
| October 20, 2025 | 6.69 | 6.73 | 6.73 | 6.76 | 6.66 | 12.68M |
| October 17, 2025 | 6.85 | 6.62 | 6.62 | 6.91 | 6.61 | 20.67M |
| October 16, 2025 | 7.04 | 6.87 | 6.87 | 7.04 | 6.85 | 16.7M |
| October 15, 2025 | 6.91 | 7.02 | 7.02 | 7.14 | 6.89 | 24.95M |
| October 14, 2025 | 7.02 | 6.91 | 6.91 | 7.09 | 6.88 | 18.67M |
| October 13, 2025 | 6.85 | 7.02 | 7.02 | 7.04 | 6.75 | 19.76M |
| October 10, 2025 | 7.11 | 7.13 | 7.13 | 7.22 | 7.08 | 17.84M |
| October 09, 2025 | 7.13 | 7.15 | 7.15 | 7.18 | 7.03 | 21.45M |
| September 30, 2025 | 7.27 | 7.13 | 7.13 | 7.31 | 7.13 | 17.6M |
| September 29, 2025 | 7.08 | 7.22 | 7.22 | 7.33 | 7 | 22.98M |
| September 26, 2025 | 7.23 | 7.11 | 7.11 | 7.25 | 7.1 | 23.29M |
| September 25, 2025 | 7.3 | 7.3 | 7.3 | 7.46 | 7.23 | 29.15M |
| September 24, 2025 | 7.06 | 7.3 | 7.3 | 7.31 | 6.98 | 28.02M |
| September 23, 2025 | 7.37 | 7.15 | 7.05 | 7.42 | 7 | 35.97M |
| September 22, 2025 | 7.6 | 7.43 | 7.33 | 7.6 | 7.37 | 35.35M |
| September 19, 2025 | 7.48 | 7.76 | 7.65 | 7.89 | 7.27 | 66.04M |
| September 18, 2025 | 7.74 | 7.55 | 7.44 | 7.76 | 7.43 | 58.66M |
| September 17, 2025 | 7.88 | 7.76 | 7.65 | 7.9 | 7.72 | 36.33M |
| September 16, 2025 | 7.95 | 7.87 | 7.87 | 7.98 | 7.77 | 49.3M |
| September 15, 2025 | 8.03 | 8.03 | 8.03 | 8.18 | 7.77 | 74.32M |
| September 12, 2025 | 7.99 | 8.13 | 8.13 | 8.49 | 7.89 | 117.75M |
| September 11, 2025 | 7.99 | 7.88 | 7.88 | 8.1 | 7.68 | 115.96M |
| September 10, 2025 | 7.77 | 8.1 | 8.1 | 8.1 | 7.7 | 92.74M |
| September 09, 2025 | 7.18 | 7.36 | 7.36 | 7.44 | 7.06 | 66.94M |
| September 08, 2025 | 7.29 | 7.18 | 7.18 | 7.32 | 7.13 | 36.49M |
| September 05, 2025 | 7.48 | 7.27 | 7.27 | 7.58 | 6.96 | 53.23M |