8.91
+0.15(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.3 | 8.76 | 8.76 | 8.87 | 8.3 | 33.09M |
| December 03, 2025 | 8.93 | 8.73 | 8.73 | 8.93 | 8.66 | 47.25M |
| December 02, 2025 | 8.7 | 8.93 | 8.93 | 8.97 | 8.68 | 63.86M |
| December 01, 2025 | 8.62 | 8.8 | 8.8 | 8.84 | 8.6 | 67.85M |
| November 28, 2025 | 8.3 | 8.51 | 8.51 | 8.56 | 8.29 | 38.91M |
| November 27, 2025 | 8.24 | 8.29 | 8.29 | 8.43 | 8.2 | 26.26M |
| November 26, 2025 | 8.39 | 8.27 | 8.27 | 8.52 | 8.24 | 30.45M |
| November 25, 2025 | 8.25 | 8.39 | 8.39 | 8.54 | 8.22 | 38.57M |
| November 24, 2025 | 7.96 | 8.25 | 8.25 | 8.32 | 7.91 | 36.73M |
| November 21, 2025 | 8.15 | 7.87 | 7.87 | 8.17 | 7.85 | 30.25M |
| November 20, 2025 | 8.24 | 8.23 | 8.23 | 8.3 | 8.16 | 17.36M |
| November 19, 2025 | 8.31 | 8.21 | 8.21 | 8.33 | 8.12 | 26.71M |
| November 18, 2025 | 8.48 | 8.29 | 8.29 | 8.51 | 8.24 | 38.65M |
| November 17, 2025 | 8.58 | 8.56 | 8.56 | 8.69 | 8.47 | 39.1M |
| November 14, 2025 | 8.62 | 8.61 | 8.61 | 8.87 | 8.49 | 42.75M |
| November 13, 2025 | 8.8 | 8.63 | 8.63 | 8.86 | 8.53 | 62.12M |
| November 12, 2025 | 8.79 | 8.92 | 8.92 | 8.92 | 8.5 | 53.47M |
| November 11, 2025 | 8.96 | 8.8 | 8.8 | 8.99 | 8.69 | 46.68M |
| November 10, 2025 | 9.09 | 8.98 | 8.98 | 9.22 | 8.89 | 54.48M |
| November 07, 2025 | 8.7 | 9.03 | 9.03 | 9.23 | 8.62 | 82.35M |
| November 06, 2025 | 8.64 | 8.77 | 8.77 | 8.78 | 8.54 | 43.44M |
| November 05, 2025 | 8.5 | 8.66 | 8.66 | 8.75 | 8.45 | 38.63M |
| November 04, 2025 | 8.7 | 8.56 | 8.56 | 8.75 | 8.47 | 33.29M |
| November 03, 2025 | 8.69 | 8.7 | 8.7 | 8.72 | 8.5 | 41.93M |
| October 31, 2025 | 8.66 | 8.61 | 8.61 | 8.7 | 8.51 | 35.8M |
| October 30, 2025 | 8.72 | 8.69 | 8.69 | 8.83 | 8.58 | 47.84M |
| October 29, 2025 | 8.58 | 8.67 | 8.67 | 8.7 | 8.54 | 38.03M |
| October 28, 2025 | 8.41 | 8.51 | 8.51 | 8.64 | 8.36 | 32.93M |
| October 27, 2025 | 8.4 | 8.47 | 8.47 | 8.53 | 8.3 | 36.38M |
| October 24, 2025 | 8.3 | 8.37 | 8.37 | 8.5 | 8.3 | 37.2M |
| October 23, 2025 | 8.23 | 8.29 | 8.29 | 8.3 | 7.98 | 34.12M |
| October 22, 2025 | 8.33 | 8.26 | 8.26 | 8.34 | 8.19 | 28.59M |
| October 21, 2025 | 8.3 | 8.41 | 8.41 | 8.54 | 8.3 | 31.89M |
| October 20, 2025 | 8.25 | 8.3 | 8.3 | 8.49 | 8.18 | 36.93M |
| October 17, 2025 | 8.63 | 8.1 | 8.1 | 8.74 | 8.09 | 50.89M |
| October 16, 2025 | 8.72 | 8.65 | 8.65 | 8.83 | 8.59 | 32.71M |
| October 15, 2025 | 8.5 | 8.76 | 8.76 | 8.86 | 8.45 | 54.48M |
| October 14, 2025 | 8.76 | 8.49 | 8.49 | 8.84 | 8.45 | 44.57M |
| October 13, 2025 | 8.05 | 8.77 | 8.77 | 8.82 | 7.93 | 63.65M |
| October 10, 2025 | 8.62 | 8.3 | 8.3 | 8.64 | 8.27 | 43.54M |
| October 09, 2025 | 8.62 | 8.65 | 8.65 | 8.79 | 8.55 | 38.62M |
| September 30, 2025 | 8.39 | 8.55 | 8.55 | 8.7 | 8.34 | 38.51M |
| September 29, 2025 | 8.36 | 8.33 | 8.33 | 8.4 | 8.22 | 27.88M |
| September 26, 2025 | 8.4 | 8.29 | 8.29 | 8.78 | 8.19 | 55.94M |
| September 25, 2025 | 8.62 | 8.42 | 8.42 | 8.69 | 8.4 | 28.49M |
| September 24, 2025 | 8.29 | 8.63 | 8.63 | 8.67 | 8.22 | 35.27M |
| September 23, 2025 | 8.66 | 8.34 | 8.34 | 8.71 | 8.15 | 51.12M |
| September 22, 2025 | 8.71 | 8.66 | 8.66 | 8.8 | 8.55 | 35.88M |
| September 19, 2025 | 8.9 | 8.71 | 8.71 | 9.05 | 8.69 | 40.21M |
| September 18, 2025 | 9.19 | 8.89 | 8.89 | 9.23 | 8.73 | 70.71M |
| September 17, 2025 | 8.95 | 9.25 | 9.25 | 9.34 | 8.79 | 70.69M |
| September 16, 2025 | 8.52 | 9.02 | 9.02 | 9.25 | 8.4 | 81.93M |
| September 15, 2025 | 8.82 | 8.51 | 8.51 | 8.84 | 8.47 | 53.87M |
| September 12, 2025 | 8.93 | 8.79 | 8.79 | 8.95 | 8.78 | 53.94M |
| September 11, 2025 | 8.65 | 8.93 | 8.93 | 8.94 | 8.61 | 65.47M |
| September 10, 2025 | 8.58 | 8.73 | 8.73 | 8.83 | 8.54 | 52.7M |
| September 09, 2025 | 8.72 | 8.6 | 8.6 | 8.93 | 8.56 | 64.92M |
| September 08, 2025 | 8.7 | 8.8 | 8.8 | 8.8 | 8.48 | 73.89M |
| September 05, 2025 | 8.55 | 8.64 | 8.64 | 8.7 | 8.44 | 65.6M |
| September 04, 2025 | 8.43 | 8.5 | 8.5 | 8.64 | 8.3 | 83.04M |