8.57
+0.21(+2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.32 | 8.57 | 8.57 | 8.58 | 8.32 | 16.69M |
| December 04, 2025 | 8.35 | 8.36 | 8.36 | 8.42 | 8.25 | 10.52M |
| December 03, 2025 | 8.44 | 8.35 | 8.35 | 8.47 | 8.31 | 11.09M |
| December 02, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.4 | 10.09M |
| December 01, 2025 | 8.44 | 8.52 | 8.52 | 8.54 | 8.41 | 10.55M |
| November 28, 2025 | 8.35 | 8.42 | 8.42 | 8.43 | 8.33 | 9.55M |
| November 27, 2025 | 8.33 | 8.35 | 8.35 | 8.45 | 8.33 | 9.29M |
| November 26, 2025 | 8.33 | 8.33 | 8.33 | 8.45 | 8.3 | 11.32M |
| November 25, 2025 | 8.32 | 8.36 | 8.36 | 8.48 | 8.32 | 12.49M |
| November 24, 2025 | 8.28 | 8.32 | 8.32 | 8.36 | 8.2 | 12.02M |
| November 21, 2025 | 8.47 | 8.22 | 8.22 | 8.54 | 8.16 | 21.44M |
| November 20, 2025 | 8.68 | 8.55 | 8.55 | 8.73 | 8.51 | 14.29M |
| November 19, 2025 | 8.82 | 8.65 | 8.65 | 8.85 | 8.59 | 15.89M |
| November 18, 2025 | 8.93 | 8.8 | 8.8 | 8.94 | 8.75 | 19.37M |
| November 17, 2025 | 9.01 | 8.96 | 8.96 | 9.05 | 8.92 | 16.64M |
| November 14, 2025 | 9.06 | 9.01 | 9.01 | 9.12 | 9 | 16.51M |
| November 13, 2025 | 9 | 9.15 | 9.15 | 9.22 | 8.95 | 20.56M |
| November 12, 2025 | 9.3 | 9.02 | 9.02 | 9.3 | 8.96 | 30.39M |
| November 11, 2025 | 9.18 | 9.29 | 9.29 | 9.37 | 9.16 | 26.47M |
| November 10, 2025 | 9.29 | 9.15 | 9.15 | 9.33 | 9.1 | 22.76M |
| November 07, 2025 | 9.24 | 9.21 | 9.21 | 9.33 | 9.21 | 16.63M |
| November 06, 2025 | 9.2 | 9.29 | 9.29 | 9.4 | 9.14 | 28.92M |
| November 05, 2025 | 8.93 | 9.21 | 9.21 | 9.23 | 8.86 | 37.55M |
| November 04, 2025 | 9.07 | 9.02 | 9.02 | 9.2 | 8.93 | 25.45M |
| November 03, 2025 | 9 | 9.11 | 9.11 | 9.16 | 8.9 | 26.13M |
| October 31, 2025 | 9 | 9 | 9 | 9.14 | 8.97 | 22.17M |
| October 30, 2025 | 9.09 | 8.98 | 8.98 | 9.1 | 8.96 | 23.78M |
| October 29, 2025 | 8.97 | 9.09 | 9.09 | 9.1 | 8.92 | 20.96M |
| October 28, 2025 | 9 | 8.94 | 8.94 | 9.04 | 8.92 | 22.09M |
| October 27, 2025 | 9.1 | 9.04 | 9.04 | 9.23 | 9.01 | 26.41M |
| October 24, 2025 | 8.93 | 9.04 | 9.04 | 9.06 | 8.92 | 27.52M |
| October 23, 2025 | 8.9 | 8.91 | 8.91 | 8.96 | 8.75 | 27.32M |
| October 22, 2025 | 9.15 | 8.93 | 8.93 | 9.2 | 8.87 | 57.06M |
| October 21, 2025 | 9.25 | 9.49 | 9.49 | 9.64 | 9.21 | 31.61M |
| October 20, 2025 | 9.13 | 9.28 | 9.28 | 9.35 | 9.13 | 29.15M |
| October 17, 2025 | 9.74 | 9.02 | 9.02 | 9.77 | 9 | 60.42M |
| October 16, 2025 | 10.1 | 9.76 | 9.76 | 10.13 | 9.71 | 43.26M |
| October 15, 2025 | 9.48 | 9.98 | 9.98 | 9.98 | 9.46 | 59.21M |
| October 14, 2025 | 9.78 | 9.47 | 9.47 | 9.91 | 9.43 | 34.37M |
| October 13, 2025 | 9.4 | 9.78 | 9.78 | 9.86 | 9.2 | 34.2M |
| October 10, 2025 | 9.85 | 9.79 | 9.79 | 9.98 | 9.77 | 34.4M |
| October 09, 2025 | 9.69 | 9.86 | 9.86 | 9.88 | 9.61 | 34.62M |
| September 30, 2025 | 9.68 | 9.6 | 9.6 | 9.76 | 9.59 | 20.87M |
| September 29, 2025 | 9.56 | 9.68 | 9.68 | 9.81 | 9.51 | 26.56M |
| September 26, 2025 | 9.85 | 9.56 | 9.56 | 9.85 | 9.55 | 27.76M |
| September 25, 2025 | 9.82 | 9.9 | 9.9 | 9.99 | 9.78 | 34.67M |
| September 24, 2025 | 9.53 | 9.81 | 9.81 | 9.83 | 9.39 | 34.53M |
| September 23, 2025 | 9.69 | 9.62 | 9.62 | 9.8 | 9.4 | 32.29M |
| September 22, 2025 | 9.56 | 9.7 | 9.7 | 9.74 | 9.53 | 25M |
| September 19, 2025 | 9.65 | 9.59 | 9.59 | 9.78 | 9.46 | 33.64M |
| September 18, 2025 | 9.88 | 9.75 | 9.75 | 10.04 | 9.61 | 60.24M |
| September 17, 2025 | 9.7 | 9.9 | 9.9 | 9.94 | 9.69 | 45.33M |
| September 16, 2025 | 9.54 | 9.76 | 9.76 | 9.76 | 9.45 | 37.38M |
| September 15, 2025 | 9.61 | 9.52 | 9.52 | 9.66 | 9.49 | 25.23M |
| September 12, 2025 | 9.65 | 9.52 | 9.52 | 9.69 | 9.51 | 27.79M |
| September 11, 2025 | 9.3 | 9.62 | 9.62 | 9.62 | 9.2 | 38.13M |
| September 10, 2025 | 9.45 | 9.32 | 9.32 | 9.49 | 9.28 | 21.61M |
| September 09, 2025 | 9.53 | 9.38 | 9.38 | 9.53 | 9.37 | 23.67M |
| September 08, 2025 | 9.41 | 9.58 | 9.58 | 9.59 | 9.33 | 34.58M |
| September 05, 2025 | 9.05 | 9.39 | 9.39 | 9.39 | 9 | 32.51M |