8.27
+0.2(+2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.05 | 8.27 | 8.27 | 8.28 | 7.91 | 54.89M |
| December 04, 2025 | 8.9 | 8.07 | 8.07 | 8.9 | 8.05 | 38.37M |
| December 03, 2025 | 8.5 | 8.21 | 8.21 | 8.52 | 8.09 | 46.26M |
| December 02, 2025 | 8.77 | 8.49 | 8.49 | 8.78 | 8.47 | 28.78M |
| December 01, 2025 | 8.91 | 8.78 | 8.78 | 9.03 | 8.77 | 30.85M |
| November 28, 2025 | 8.9 | 8.9 | 8.9 | 8.98 | 8.81 | 17.5M |
| November 27, 2025 | 8.8 | 8.89 | 8.89 | 9.09 | 8.67 | 33.79M |
| November 26, 2025 | 8.78 | 8.81 | 8.81 | 9 | 8.74 | 32.57M |
| November 25, 2025 | 9.02 | 8.79 | 8.79 | 9.04 | 8.78 | 28.74M |
| November 24, 2025 | 9.21 | 8.95 | 8.95 | 9.29 | 8.9 | 18.2M |
| November 21, 2025 | 9.38 | 9.2 | 9.2 | 9.52 | 9.2 | 9.93M |
| November 20, 2025 | 9.5 | 9.46 | 9.46 | 9.55 | 9.37 | 8M |
| November 19, 2025 | 9.59 | 9.45 | 9.45 | 9.67 | 9.43 | 8.93M |
| November 18, 2025 | 9.7 | 9.59 | 9.59 | 9.7 | 9.5 | 10.96M |
| November 17, 2025 | 9.64 | 9.71 | 9.71 | 9.73 | 9.58 | 10.57M |
| November 14, 2025 | 9.6 | 9.62 | 9.62 | 9.89 | 9.55 | 20.83M |
| November 13, 2025 | 9.61 | 9.64 | 9.64 | 9.69 | 9.49 | 11.97M |
| November 12, 2025 | 9.91 | 9.66 | 9.66 | 9.93 | 9.6 | 16.34M |
| November 11, 2025 | 10.13 | 9.94 | 9.94 | 10.17 | 9.87 | 19.16M |
| November 10, 2025 | 9.91 | 10.02 | 10.02 | 10.02 | 9.89 | 8.99M |
| November 07, 2025 | 10.13 | 9.94 | 9.94 | 10.13 | 9.92 | 12.75M |
| November 06, 2025 | 9.99 | 10.12 | 10.12 | 10.22 | 9.89 | 16.23M |
| November 05, 2025 | 9.95 | 9.99 | 9.99 | 10.06 | 9.91 | 11.98M |
| November 04, 2025 | 10.19 | 10.02 | 10.02 | 10.19 | 9.97 | 14.44M |
| November 03, 2025 | 10.37 | 10.21 | 10.21 | 10.42 | 10.1 | 13.33M |
| October 31, 2025 | 10.28 | 10.35 | 10.35 | 10.55 | 10.22 | 17.82M |
| October 30, 2025 | 10.09 | 10.29 | 10.29 | 10.42 | 10.04 | 20.63M |
| October 29, 2025 | 10.05 | 10.07 | 10.07 | 10.13 | 9.99 | 10.7M |
| October 28, 2025 | 10.2 | 10.1 | 10.1 | 10.27 | 10.04 | 14.24M |
| October 27, 2025 | 10.09 | 10.22 | 10.22 | 10.46 | 10.03 | 16.12M |
| October 24, 2025 | 10.19 | 10.03 | 10.03 | 10.3 | 9.99 | 14.69M |
| October 23, 2025 | 10.33 | 10.19 | 10.19 | 10.33 | 10.12 | 9.93M |
| October 22, 2025 | 10.28 | 10.34 | 10.34 | 10.55 | 10.08 | 17M |
| October 21, 2025 | 10.04 | 10.18 | 10.18 | 10.35 | 9.98 | 15.86M |
| October 20, 2025 | 9.9 | 10.02 | 10.02 | 10.08 | 9.89 | 11.88M |
| October 17, 2025 | 9.96 | 9.85 | 9.85 | 10.04 | 9.82 | 13.2M |
| October 16, 2025 | 10.4 | 9.98 | 9.98 | 10.43 | 9.8 | 26.75M |
| October 15, 2025 | 10.4 | 10.46 | 10.46 | 10.51 | 10.15 | 24.18M |
| October 14, 2025 | 11.38 | 10.47 | 10.47 | 11.51 | 10.47 | 38.53M |
| October 13, 2025 | 11.95 | 11.23 | 11.23 | 11.96 | 11.23 | 37.02M |
| October 10, 2025 | 11.25 | 12.24 | 12.24 | 12.24 | 11.11 | 45.6M |
| October 09, 2025 | 12.3 | 11.13 | 11.13 | 12.35 | 11.13 | 29.63M |
| September 30, 2025 | 12.37 | 12.37 | 12.37 | 12.56 | 12.27 | 9.62M |
| September 29, 2025 | 12.3 | 12.34 | 12.34 | 12.4 | 11.78 | 12.89M |
| September 26, 2025 | 12.43 | 12.34 | 12.34 | 12.48 | 12.33 | 4.03M |
| September 25, 2025 | 12.5 | 12.43 | 12.43 | 12.55 | 12.38 | 4.83M |
| September 24, 2025 | 12.42 | 12.54 | 12.54 | 12.6 | 12.23 | 9.24M |
| September 23, 2025 | 12.75 | 12.48 | 12.48 | 12.75 | 12.34 | 9.29M |
| September 22, 2025 | 12.78 | 12.72 | 12.72 | 13 | 12.68 | 6.33M |
| September 19, 2025 | 12.72 | 12.84 | 12.84 | 12.91 | 12.6 | 9.25M |
| September 18, 2025 | 12.77 | 12.79 | 12.79 | 12.99 | 12.59 | 12.56M |
| September 17, 2025 | 12.92 | 12.75 | 12.75 | 13 | 12.74 | 9.61M |
| September 16, 2025 | 12.85 | 12.89 | 12.89 | 13.04 | 12.72 | 11.22M |
| September 15, 2025 | 12.78 | 12.91 | 12.91 | 13.04 | 12.68 | 13.58M |
| September 12, 2025 | 12.72 | 12.78 | 12.78 | 12.96 | 12.63 | 11.63M |
| September 11, 2025 | 12.62 | 12.67 | 12.67 | 12.84 | 12.49 | 10.95M |
| September 10, 2025 | 12.6 | 12.66 | 12.66 | 13.03 | 12.57 | 8.9M |
| September 09, 2025 | 12.83 | 12.65 | 12.65 | 12.85 | 12.43 | 10.62M |
| September 08, 2025 | 13.19 | 12.92 | 12.92 | 13.25 | 12.9 | 11.11M |
| September 05, 2025 | 12.72 | 13.18 | 13.18 | 13.25 | 12.65 | 11.68M |