8.47
+0.12(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.36 | 8.47 | 8.47 | 8.48 | 8.29 | 22.19M |
| December 04, 2025 | 8.42 | 8.35 | 8.35 | 8.42 | 8.31 | 16M |
| December 03, 2025 | 8.48 | 8.37 | 8.37 | 8.51 | 8.35 | 23.5M |
| December 02, 2025 | 8.54 | 8.52 | 8.52 | 8.61 | 8.5 | 21.83M |
| December 01, 2025 | 8.65 | 8.53 | 8.53 | 8.65 | 8.5 | 25.6M |
| November 28, 2025 | 8.42 | 8.53 | 8.53 | 8.53 | 8.42 | 21.28M |
| November 27, 2025 | 8.5 | 8.41 | 8.41 | 8.51 | 8.41 | 20.42M |
| November 26, 2025 | 8.45 | 8.48 | 8.48 | 8.69 | 8.44 | 31.09M |
| November 25, 2025 | 8.5 | 8.46 | 8.46 | 8.57 | 8.46 | 27.14M |
| November 24, 2025 | 8.27 | 8.48 | 8.48 | 8.5 | 8.23 | 32.3M |
| November 21, 2025 | 8.4 | 8.24 | 8.24 | 8.49 | 8.21 | 41.42M |
| November 20, 2025 | 8.6 | 8.45 | 8.45 | 8.64 | 8.45 | 27.73M |
| November 19, 2025 | 8.65 | 8.61 | 8.61 | 8.73 | 8.57 | 22.21M |
| November 18, 2025 | 8.64 | 8.65 | 8.65 | 8.71 | 8.6 | 23.33M |
| November 17, 2025 | 8.81 | 8.69 | 8.69 | 8.81 | 8.6 | 23.72M |
| November 14, 2025 | 8.81 | 8.64 | 8.64 | 8.84 | 8.64 | 43.98M |
| November 13, 2025 | 8.83 | 8.87 | 8.87 | 8.89 | 8.81 | 30.61M |
| November 12, 2025 | 8.95 | 8.86 | 8.86 | 8.96 | 8.84 | 30.08M |
| November 11, 2025 | 8.93 | 8.98 | 8.98 | 9.02 | 8.91 | 38.09M |
| November 10, 2025 | 8.94 | 8.94 | 8.94 | 8.98 | 8.89 | 28.39M |
| November 07, 2025 | 8.93 | 8.93 | 8.93 | 9.05 | 8.86 | 34.24M |
| November 06, 2025 | 8.95 | 8.93 | 8.93 | 8.95 | 8.89 | 30.13M |
| November 05, 2025 | 8.88 | 8.95 | 8.95 | 8.99 | 8.88 | 40.14M |
| November 04, 2025 | 9.04 | 9.06 | 9.06 | 9.3 | 8.88 | 58.33M |
| November 03, 2025 | 9.01 | 9 | 9 | 9.02 | 8.91 | 35.57M |
| October 31, 2025 | 8.83 | 9 | 9 | 9.08 | 8.83 | 44.5M |
| October 30, 2025 | 8.99 | 8.86 | 8.86 | 9 | 8.86 | 49.53M |
| October 29, 2025 | 9.02 | 9 | 9 | 9.05 | 8.8 | 96.16M |
| October 28, 2025 | 9.26 | 9.23 | 9.23 | 9.5 | 9.2 | 59.22M |
| October 27, 2025 | 9.39 | 9.27 | 9.27 | 9.43 | 9.2 | 54.03M |
| October 24, 2025 | 9.35 | 9.33 | 9.33 | 9.53 | 9.28 | 62.02M |
| October 23, 2025 | 9.24 | 9.38 | 9.38 | 9.4 | 9.09 | 69.84M |
| October 22, 2025 | 9.36 | 9.29 | 9.29 | 9.55 | 9.18 | 72.93M |
| October 21, 2025 | 9.44 | 9.37 | 9.37 | 9.62 | 9.28 | 78.19M |
| October 20, 2025 | 9.6 | 9.44 | 9.44 | 9.64 | 9.37 | 76.4M |
| October 17, 2025 | 9.67 | 9.56 | 9.56 | 9.86 | 9.33 | 124.62M |
| October 16, 2025 | 9.65 | 9.73 | 9.73 | 9.85 | 9.64 | 104.04M |
| October 15, 2025 | 9.3 | 9.85 | 9.85 | 10.01 | 9.23 | 160.91M |
| October 14, 2025 | 9.53 | 9.3 | 9.3 | 9.71 | 9.25 | 67.87M |
| October 13, 2025 | 9.08 | 9.5 | 9.5 | 9.55 | 9.08 | 67.76M |
| October 10, 2025 | 9.8 | 9.58 | 9.58 | 9.88 | 9.55 | 76.51M |
| October 09, 2025 | 9.66 | 9.81 | 9.81 | 9.96 | 9.46 | 118.68M |
| September 30, 2025 | 9.43 | 9.55 | 9.55 | 9.68 | 9.4 | 105M |
| September 29, 2025 | 9.2 | 9.23 | 9.23 | 9.28 | 9.11 | 46.31M |
| September 26, 2025 | 9.43 | 9.17 | 9.17 | 9.45 | 9.16 | 61.23M |
| September 25, 2025 | 9.4 | 9.52 | 9.52 | 9.6 | 9.38 | 74.87M |
| September 24, 2025 | 9.06 | 9.36 | 9.36 | 9.36 | 9.01 | 65.94M |
| September 23, 2025 | 9.28 | 9.08 | 9.08 | 9.29 | 8.89 | 75.83M |
| September 22, 2025 | 9.37 | 9.3 | 9.3 | 9.42 | 9.23 | 48.9M |
| September 19, 2025 | 9.44 | 9.34 | 9.34 | 9.55 | 9.33 | 61.68M |
| September 18, 2025 | 9.68 | 9.5 | 9.5 | 9.8 | 9.35 | 111.59M |
| September 17, 2025 | 9.59 | 9.57 | 9.57 | 9.74 | 9.52 | 77.99M |
| September 16, 2025 | 9.46 | 9.65 | 9.65 | 9.68 | 9.4 | 94.25M |
| September 15, 2025 | 9.71 | 9.55 | 9.55 | 9.79 | 9.54 | 114.75M |
| September 12, 2025 | 9.48 | 9.52 | 9.52 | 9.67 | 9.34 | 123.09M |
| September 11, 2025 | 9.46 | 9.48 | 9.48 | 9.49 | 9.22 | 115.39M |
| September 10, 2025 | 9.33 | 9.47 | 9.47 | 9.9 | 9.25 | 200.23M |
| September 09, 2025 | 9.06 | 9.55 | 9.55 | 9.77 | 8.85 | 244.44M |
| September 08, 2025 | 8.78 | 8.88 | 8.88 | 8.89 | 8.69 | 48.3M |
| September 05, 2025 | 8.67 | 8.78 | 8.78 | 8.81 | 8.57 | 50.13M |