8.96
+0.17(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.85 | 8.96 | 8.96 | 8.97 | 8.68 | 10.07M |
| December 04, 2025 | 8.69 | 8.79 | 8.79 | 8.91 | 8.66 | 9.51M |
| December 03, 2025 | 8.96 | 8.86 | 8.86 | 9.01 | 8.83 | 10.12M |
| December 02, 2025 | 9.06 | 9.01 | 9.01 | 9.07 | 8.96 | 10.9M |
| December 01, 2025 | 8.82 | 9.06 | 9.06 | 9.13 | 8.78 | 22.95M |
| November 28, 2025 | 8.69 | 8.81 | 8.81 | 8.83 | 8.69 | 8.63M |
| November 27, 2025 | 8.61 | 8.69 | 8.69 | 8.78 | 8.58 | 8.76M |
| November 26, 2025 | 8.71 | 8.63 | 8.63 | 8.8 | 8.61 | 6.95M |
| November 25, 2025 | 8.59 | 8.71 | 8.71 | 8.76 | 8.51 | 9.48M |
| November 24, 2025 | 8.39 | 8.55 | 8.55 | 8.61 | 8.39 | 9.47M |
| November 21, 2025 | 8.74 | 8.37 | 8.37 | 8.77 | 8.35 | 16.45M |
| November 20, 2025 | 8.8 | 8.79 | 8.79 | 8.85 | 8.74 | 7.77M |
| November 19, 2025 | 8.89 | 8.77 | 8.77 | 8.94 | 8.71 | 11.56M |
| November 18, 2025 | 8.95 | 8.92 | 8.92 | 8.96 | 8.87 | 8.81M |
| November 17, 2025 | 8.94 | 8.96 | 8.96 | 8.99 | 8.88 | 8.52M |
| November 14, 2025 | 8.94 | 8.94 | 8.94 | 9.04 | 8.91 | 7.97M |
| November 13, 2025 | 8.93 | 8.97 | 8.97 | 8.98 | 8.86 | 7.8M |
| November 12, 2025 | 8.99 | 8.95 | 8.95 | 9.05 | 8.85 | 9.33M |
| November 11, 2025 | 8.93 | 8.99 | 8.99 | 9.15 | 8.92 | 17.3M |
| November 10, 2025 | 8.89 | 8.93 | 8.93 | 8.93 | 8.88 | 8.41M |
| November 07, 2025 | 8.84 | 8.89 | 8.89 | 8.92 | 8.78 | 11.03M |
| November 06, 2025 | 8.84 | 8.85 | 8.85 | 8.86 | 8.77 | 8.49M |
| November 05, 2025 | 8.7 | 8.82 | 8.82 | 8.83 | 8.67 | 8.33M |
| November 04, 2025 | 8.83 | 8.75 | 8.75 | 8.84 | 8.67 | 11.5M |
| November 03, 2025 | 8.73 | 8.85 | 8.85 | 8.89 | 8.69 | 11.82M |
| October 31, 2025 | 8.72 | 8.73 | 8.73 | 8.79 | 8.71 | 10.43M |
| October 30, 2025 | 8.95 | 8.71 | 8.71 | 8.95 | 8.71 | 14.85M |
| October 29, 2025 | 8.96 | 8.95 | 8.95 | 9 | 8.85 | 8.19M |
| October 28, 2025 | 9 | 8.96 | 8.96 | 9.03 | 8.93 | 8.04M |
| October 27, 2025 | 8.98 | 9.02 | 9.02 | 9.07 | 8.95 | 10.74M |
| October 24, 2025 | 8.89 | 8.95 | 8.95 | 9 | 8.86 | 9.8M |
| October 23, 2025 | 8.83 | 8.86 | 8.86 | 8.89 | 8.74 | 6.42M |
| October 22, 2025 | 8.79 | 8.83 | 8.83 | 8.92 | 8.74 | 7.46M |
| October 21, 2025 | 8.7 | 8.82 | 8.82 | 8.83 | 8.65 | 8.48M |
| October 20, 2025 | 8.62 | 8.67 | 8.67 | 8.73 | 8.6 | 6.53M |
| October 17, 2025 | 8.82 | 8.55 | 8.55 | 8.83 | 8.54 | 9.7M |
| October 16, 2025 | 8.91 | 8.79 | 8.79 | 8.93 | 8.78 | 8.89M |
| October 15, 2025 | 8.91 | 8.94 | 8.94 | 8.96 | 8.85 | 8.34M |
| October 14, 2025 | 9.05 | 8.9 | 8.9 | 9.11 | 8.87 | 11.57M |
| October 13, 2025 | 8.9 | 9.03 | 9.03 | 9.05 | 8.61 | 14.03M |
| October 10, 2025 | 9.25 | 9.14 | 9.14 | 9.26 | 9.11 | 11.42M |
| October 09, 2025 | 9.09 | 9.26 | 9.26 | 9.42 | 9.06 | 18.8M |
| September 30, 2025 | 9 | 9.04 | 9.04 | 9.07 | 8.96 | 10.71M |
| September 29, 2025 | 9.01 | 8.99 | 8.99 | 9.04 | 8.76 | 14.53M |
| September 26, 2025 | 9.18 | 9.04 | 9.04 | 9.18 | 9.03 | 15.67M |
| September 25, 2025 | 9.41 | 9.19 | 9.19 | 9.41 | 9.19 | 14.59M |
| September 24, 2025 | 9.1 | 9.42 | 9.42 | 9.42 | 9.09 | 16.85M |
| September 23, 2025 | 9.43 | 9.17 | 9.17 | 9.44 | 9 | 21.86M |
| September 22, 2025 | 9.31 | 9.43 | 9.43 | 9.53 | 9.31 | 14.62M |
| September 19, 2025 | 9.41 | 9.31 | 9.31 | 9.5 | 9.28 | 14.04M |
| September 18, 2025 | 9.56 | 9.42 | 9.42 | 9.65 | 9.34 | 23.39M |
| September 17, 2025 | 9.62 | 9.62 | 9.62 | 9.66 | 9.55 | 21.43M |
| September 16, 2025 | 9.13 | 9.62 | 9.62 | 9.63 | 9.1 | 32.64M |
| September 15, 2025 | 9.25 | 9.12 | 9.12 | 9.26 | 9.11 | 10.06M |
| September 12, 2025 | 9.07 | 9.2 | 9.2 | 9.32 | 9.07 | 12.39M |
| September 11, 2025 | 9.1 | 9.25 | 9.25 | 9.26 | 8.98 | 15.32M |
| September 10, 2025 | 9.13 | 9.08 | 9.08 | 9.16 | 9.05 | 9.84M |
| September 09, 2025 | 9.28 | 9.13 | 9.13 | 9.29 | 9.08 | 13.78M |
| September 08, 2025 | 9.3 | 9.32 | 9.32 | 9.38 | 9.22 | 14.77M |
| September 05, 2025 | 9.07 | 9.32 | 9.32 | 9.32 | 9.01 | 17M |