8.53
+0.06(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.75 | 8.47 | 8.47 | 8.75 | 8.46 | 9.24M |
| December 03, 2025 | 8.68 | 8.62 | 8.62 | 8.74 | 8.55 | 7.27M |
| December 02, 2025 | 8.86 | 8.68 | 8.68 | 8.87 | 8.66 | 7.72M |
| December 01, 2025 | 9 | 8.86 | 8.86 | 9.03 | 8.86 | 9.45M |
| November 28, 2025 | 8.75 | 9 | 9 | 9.04 | 8.73 | 13.84M |
| November 27, 2025 | 8.71 | 8.79 | 8.79 | 9.05 | 8.68 | 19.45M |
| November 26, 2025 | 8.57 | 8.56 | 8.56 | 8.7 | 8.55 | 7.01M |
| November 25, 2025 | 8.72 | 8.61 | 8.61 | 8.72 | 8.58 | 6.99M |
| November 24, 2025 | 8.67 | 8.64 | 8.64 | 8.85 | 8.62 | 8.02M |
| November 21, 2025 | 8.83 | 8.67 | 8.67 | 8.98 | 8.66 | 9.7M |
| November 20, 2025 | 8.94 | 8.91 | 8.91 | 9.01 | 8.81 | 8.79M |
| November 19, 2025 | 8.88 | 8.97 | 8.97 | 9.04 | 8.84 | 8.04M |
| November 18, 2025 | 8.99 | 8.92 | 8.92 | 9 | 8.85 | 8.57M |
| November 17, 2025 | 9.1 | 8.97 | 8.97 | 9.16 | 8.94 | 8.59M |
| November 14, 2025 | 9.13 | 9.14 | 9.14 | 9.25 | 9.06 | 9.8M |
| November 13, 2025 | 9.16 | 9.1 | 9.1 | 9.16 | 9.02 | 8.04M |
| November 12, 2025 | 9.25 | 9.15 | 9.15 | 9.28 | 9.12 | 9.15M |
| November 11, 2025 | 9.18 | 9.23 | 9.23 | 9.28 | 9.11 | 10.8M |
| November 10, 2025 | 9.1 | 9.18 | 9.18 | 9.2 | 9.03 | 9.72M |
| November 07, 2025 | 9.06 | 9.1 | 9.1 | 9.18 | 9.04 | 9.21M |
| November 06, 2025 | 9.11 | 9.06 | 9.06 | 9.14 | 9.05 | 6.57M |
| November 05, 2025 | 9 | 9.13 | 9.13 | 9.14 | 8.98 | 8.69M |
| November 04, 2025 | 9.03 | 9.05 | 9.05 | 9.09 | 8.98 | 7.9M |
| November 03, 2025 | 9.01 | 9.05 | 9.05 | 9.09 | 8.94 | 9.78M |
| October 31, 2025 | 9.02 | 8.99 | 8.99 | 9.08 | 8.95 | 8.54M |
| October 30, 2025 | 9 | 9.03 | 9.03 | 9.13 | 8.96 | 9.78M |
| October 29, 2025 | 8.88 | 9 | 9 | 9.03 | 8.77 | 12.06M |
| October 28, 2025 | 9.06 | 8.9 | 8.9 | 9.09 | 8.88 | 14.57M |
| October 27, 2025 | 8.89 | 9.17 | 9.17 | 9.25 | 8.8 | 23.03M |
| October 24, 2025 | 8.71 | 8.85 | 8.85 | 8.96 | 8.71 | 15.16M |
| October 23, 2025 | 8.53 | 8.62 | 8.62 | 8.63 | 8.53 | 7.12M |
| October 22, 2025 | 8.52 | 8.52 | 8.52 | 8.56 | 8.47 | 5.07M |
| October 21, 2025 | 8.37 | 8.52 | 8.52 | 8.54 | 8.35 | 8.2M |
| October 20, 2025 | 8.41 | 8.37 | 8.37 | 8.41 | 8.33 | 4.27M |
| October 17, 2025 | 8.4 | 8.34 | 8.34 | 8.43 | 8.34 | 5.78M |
| October 16, 2025 | 8.48 | 8.39 | 8.39 | 8.49 | 8.38 | 6.55M |
| October 15, 2025 | 8.49 | 8.46 | 8.46 | 8.52 | 8.4 | 6.7M |
| October 14, 2025 | 8.52 | 8.45 | 8.45 | 8.53 | 8.38 | 13.74M |
| October 13, 2025 | 8.51 | 8.5 | 8.5 | 8.6 | 8.45 | 9.36M |
| October 10, 2025 | 8.55 | 8.64 | 8.64 | 8.65 | 8.51 | 8.65M |
| October 09, 2025 | 8.67 | 8.56 | 8.56 | 8.67 | 8.49 | 9.11M |
| September 30, 2025 | 8.65 | 8.67 | 8.67 | 8.7 | 8.6 | 4.67M |
| September 29, 2025 | 8.66 | 8.65 | 8.65 | 8.67 | 8.51 | 7.52M |
| September 26, 2025 | 8.6 | 8.67 | 8.67 | 8.78 | 8.57 | 6.81M |
| September 25, 2025 | 8.69 | 8.61 | 8.61 | 8.71 | 8.59 | 6.01M |
| September 24, 2025 | 8.6 | 8.69 | 8.69 | 8.72 | 8.56 | 5.22M |
| September 23, 2025 | 8.65 | 8.65 | 8.65 | 8.7 | 8.55 | 7.27M |
| September 22, 2025 | 8.8 | 8.67 | 8.67 | 8.81 | 8.61 | 7.76M |
| September 19, 2025 | 9.08 | 8.82 | 8.82 | 9.08 | 8.69 | 7.79M |
| September 18, 2025 | 8.96 | 8.78 | 8.78 | 8.96 | 8.75 | 11.24M |
| September 17, 2025 | 9.04 | 8.9 | 8.9 | 9.05 | 8.85 | 9.68M |
| September 16, 2025 | 9.15 | 9 | 9 | 9.15 | 8.84 | 13.91M |
| September 15, 2025 | 9.05 | 9.16 | 9.16 | 9.17 | 9.04 | 11.48M |
| September 12, 2025 | 9.08 | 9.08 | 9.08 | 9.15 | 9.06 | 8.83M |
| September 11, 2025 | 8.98 | 9.11 | 9.11 | 9.17 | 8.96 | 13.83M |
| September 10, 2025 | 8.95 | 9.01 | 9.01 | 9.02 | 8.88 | 10.51M |
| September 09, 2025 | 9.12 | 9.08 | 8.93 | 9.15 | 9 | 10.95M |
| September 08, 2025 | 8.89 | 9.15 | 9 | 9.19 | 8.89 | 17.66M |
| September 05, 2025 | 8.89 | 8.86 | 8.86 | 8.89 | 8.7 | 8.92M |
| September 04, 2025 | 8.64 | 8.88 | 8.88 | 8.94 | 8.6 | 16.19M |