8.64
-0.09(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 8.74 | 8.64 | 8.64 | 8.85 | 8.63 | 7.86M |
| December 10, 2025 | 8.63 | 8.73 | 8.73 | 8.76 | 8.58 | 6.13M |
| December 09, 2025 | 8.65 | 8.64 | 8.64 | 8.75 | 8.62 | 5.37M |
| December 08, 2025 | 8.72 | 8.68 | 8.68 | 8.77 | 8.65 | 5.62M |
| December 05, 2025 | 8.6 | 8.7 | 8.7 | 8.72 | 8.56 | 5.86M |
| December 04, 2025 | 8.44 | 8.61 | 8.61 | 8.75 | 8.44 | 4.4M |
| December 03, 2025 | 8.67 | 8.66 | 8.66 | 8.71 | 8.61 | 5.1M |
| December 02, 2025 | 8.75 | 8.67 | 8.67 | 8.75 | 8.63 | 5.14M |
| December 01, 2025 | 8.7 | 8.71 | 8.71 | 8.8 | 8.65 | 7.49M |
| November 28, 2025 | 8.44 | 8.7 | 8.7 | 8.72 | 8.43 | 7.44M |
| November 27, 2025 | 8.41 | 8.46 | 8.46 | 8.55 | 8.36 | 5.01M |
| November 26, 2025 | 8.43 | 8.41 | 8.41 | 8.52 | 8.34 | 5.96M |
| November 25, 2025 | 8.34 | 8.35 | 8.35 | 8.47 | 8.28 | 6.15M |
| November 24, 2025 | 8.27 | 8.28 | 8.28 | 8.34 | 8.2 | 5.8M |
| November 21, 2025 | 8.49 | 8.18 | 8.18 | 8.59 | 8.18 | 9.97M |
| November 20, 2025 | 8.65 | 8.55 | 8.55 | 8.69 | 8.5 | 5.99M |
| November 19, 2025 | 8.88 | 8.72 | 8.57 | 8.92 | 8.71 | 9.25M |
| November 18, 2025 | 8.95 | 8.88 | 8.73 | 8.99 | 8.84 | 6.89M |
| November 17, 2025 | 9.01 | 8.96 | 8.81 | 9.03 | 8.85 | 7.71M |
| November 14, 2025 | 9.24 | 9.05 | 9.05 | 9.24 | 8.87 | 10.33M |
| November 13, 2025 | 8.91 | 8.94 | 8.94 | 9 | 8.81 | 6.67M |
| November 12, 2025 | 9.24 | 8.9 | 8.9 | 9.24 | 8.85 | 6.22M |
| November 11, 2025 | 8.93 | 8.96 | 8.96 | 8.99 | 8.9 | 6.21M |
| November 10, 2025 | 9.02 | 8.93 | 8.93 | 9.05 | 8.88 | 9.84M |
| November 07, 2025 | 9.24 | 9.05 | 9.05 | 9.27 | 9.02 | 12.84M |
| November 06, 2025 | 8.96 | 9.08 | 9.08 | 9.08 | 8.89 | 9.61M |
| November 05, 2025 | 8.82 | 8.94 | 8.94 | 9 | 8.71 | 9.63M |
| November 04, 2025 | 8.82 | 8.88 | 8.88 | 8.93 | 8.77 | 11.43M |
| November 03, 2025 | 8.82 | 8.83 | 8.83 | 8.85 | 8.69 | 9.41M |
| October 31, 2025 | 8.68 | 8.82 | 8.82 | 8.92 | 8.62 | 13.9M |
| October 30, 2025 | 8.74 | 8.66 | 8.66 | 8.83 | 8.65 | 8.75M |
| October 29, 2025 | 8.78 | 8.8 | 8.8 | 8.81 | 8.67 | 7.63M |
| October 28, 2025 | 8.78 | 8.81 | 8.81 | 8.85 | 8.73 | 8.64M |
| October 27, 2025 | 8.97 | 8.79 | 8.79 | 8.98 | 8.73 | 13.63M |
| October 24, 2025 | 8.74 | 8.95 | 8.95 | 9.05 | 8.66 | 24.94M |
| October 23, 2025 | 8.35 | 8.48 | 8.48 | 8.5 | 8.26 | 7.46M |
| October 22, 2025 | 8.29 | 8.41 | 8.41 | 8.52 | 8.26 | 7.7M |
| October 21, 2025 | 8.16 | 8.32 | 8.32 | 8.33 | 8.16 | 7.16M |
| October 20, 2025 | 8.1 | 8.17 | 8.17 | 8.22 | 8.1 | 6.98M |
| October 17, 2025 | 8.33 | 8.01 | 8.01 | 8.33 | 8 | 10.29M |
| October 16, 2025 | 8.48 | 8.3 | 8.3 | 8.5 | 8.26 | 6.86M |
| October 15, 2025 | 8.3 | 8.48 | 8.48 | 8.49 | 8.26 | 9.27M |
| October 14, 2025 | 8.48 | 8.27 | 8.27 | 8.63 | 8.24 | 12.81M |
| October 13, 2025 | 8.49 | 8.44 | 8.44 | 8.49 | 8.13 | 15.55M |
| October 10, 2025 | 8.6 | 8.76 | 8.76 | 8.82 | 8.58 | 13.15M |
| October 09, 2025 | 8.62 | 8.6 | 8.6 | 8.66 | 8.51 | 11.05M |
| September 30, 2025 | 8.67 | 8.65 | 8.65 | 8.77 | 8.62 | 8.61M |
| September 29, 2025 | 8.59 | 8.66 | 8.66 | 8.72 | 8.43 | 8.62M |
| September 26, 2025 | 8.57 | 8.59 | 8.59 | 8.75 | 8.49 | 9.01M |
| September 25, 2025 | 8.67 | 8.62 | 8.62 | 8.77 | 8.58 | 8.75M |
| September 24, 2025 | 8.68 | 8.67 | 8.67 | 8.73 | 8.56 | 10.09M |
| September 23, 2025 | 8.64 | 8.76 | 8.76 | 8.78 | 8.45 | 14.73M |
| September 22, 2025 | 8.84 | 8.64 | 8.64 | 8.9 | 8.57 | 12M |
| September 19, 2025 | 8.84 | 8.66 | 8.66 | 8.93 | 8.6 | 11.35M |
| September 18, 2025 | 9.19 | 8.85 | 8.85 | 9.25 | 8.76 | 16.76M |
| September 17, 2025 | 9.08 | 9.12 | 9.12 | 9.29 | 9.05 | 14.8M |
| September 16, 2025 | 8.74 | 9.06 | 9.06 | 9.15 | 8.72 | 19.49M |
| September 15, 2025 | 8.69 | 8.69 | 8.69 | 8.8 | 8.6 | 8.95M |
| September 12, 2025 | 8.8 | 8.64 | 8.64 | 8.83 | 8.61 | 9.57M |
| September 11, 2025 | 8.64 | 8.76 | 8.76 | 8.77 | 8.5 | 11.09M |