8.61
-0.05(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 8.69 | 8.58 | 8.58 | 8.72 | 8.58 | 3.78M |
| December 11, 2025 | 8.86 | 8.66 | 8.66 | 8.86 | 8.65 | 3.51M |
| December 10, 2025 | 8.78 | 8.79 | 8.79 | 8.86 | 8.73 | 2.86M |
| December 09, 2025 | 8.88 | 8.75 | 8.75 | 8.93 | 8.75 | 5.51M |
| December 08, 2025 | 9.04 | 8.85 | 8.85 | 9.08 | 8.83 | 5.55M |
| December 05, 2025 | 9.07 | 9.03 | 9.03 | 9.15 | 9.03 | 3.28M |
| December 04, 2025 | 9.05 | 9.09 | 9.09 | 9.17 | 8.97 | 4.22M |
| December 03, 2025 | 9.11 | 9.07 | 9.07 | 9.15 | 9.04 | 2.77M |
| December 02, 2025 | 9.09 | 9.1 | 9.1 | 9.14 | 9.02 | 3.55M |
| December 01, 2025 | 9.06 | 9.09 | 9.09 | 9.25 | 9.03 | 6.16M |
| November 28, 2025 | 8.99 | 8.93 | 8.93 | 9.08 | 8.87 | 5.09M |
| November 27, 2025 | 8.67 | 9.08 | 9.08 | 9.2 | 8.62 | 10.49M |
| November 26, 2025 | 8.71 | 8.63 | 8.63 | 8.76 | 8.63 | 3.24M |
| November 25, 2025 | 8.75 | 8.74 | 8.74 | 8.78 | 8.68 | 2.89M |
| November 24, 2025 | 8.72 | 8.69 | 8.69 | 8.79 | 8.62 | 3.49M |
| November 21, 2025 | 8.84 | 8.71 | 8.71 | 8.9 | 8.68 | 4.43M |
| November 20, 2025 | 8.88 | 8.88 | 8.88 | 8.95 | 8.81 | 3.16M |
| November 19, 2025 | 8.98 | 8.86 | 8.86 | 8.98 | 8.85 | 3.74M |
| November 18, 2025 | 9.02 | 8.93 | 8.93 | 9.04 | 8.89 | 3.83M |
| November 17, 2025 | 9.12 | 9.01 | 9.01 | 9.16 | 8.98 | 3.4M |
| November 14, 2025 | 9.14 | 9.09 | 9.09 | 9.19 | 9.08 | 3.33M |
| November 13, 2025 | 9.07 | 9.11 | 9.11 | 9.13 | 8.98 | 3.75M |
| November 12, 2025 | 9.05 | 9.02 | 9.02 | 9.08 | 8.98 | 2.66M |
| November 11, 2025 | 9.09 | 9.03 | 9.03 | 9.09 | 9.03 | 2.8M |
| November 10, 2025 | 9.02 | 9.05 | 9.05 | 9.1 | 8.96 | 3.25M |
| November 07, 2025 | 8.97 | 8.98 | 8.98 | 9.02 | 8.92 | 2.97M |
| November 06, 2025 | 9.09 | 9 | 9 | 9.1 | 8.97 | 3.78M |
| November 05, 2025 | 8.97 | 9.05 | 9.05 | 9.08 | 8.94 | 2.57M |
| November 04, 2025 | 9.11 | 9.04 | 9.04 | 9.15 | 8.99 | 3.93M |
| November 03, 2025 | 9.12 | 9.11 | 9.11 | 9.17 | 9.07 | 3.14M |
| October 31, 2025 | 9.02 | 9.09 | 9.09 | 9.12 | 9.02 | 3.38M |
| October 30, 2025 | 9.31 | 9.03 | 9.03 | 9.31 | 8.99 | 3.49M |
| October 29, 2025 | 9.1 | 9.07 | 9.07 | 9.14 | 9.02 | 3.36M |
| October 28, 2025 | 9.13 | 9.11 | 9.11 | 9.16 | 9.04 | 4M |
| October 27, 2025 | 9.16 | 9.14 | 9.14 | 9.29 | 9.11 | 5.28M |
| October 24, 2025 | 9.31 | 9.14 | 9.14 | 9.32 | 9.13 | 3.63M |
| October 23, 2025 | 9.11 | 9.33 | 9.33 | 9.35 | 9.11 | 3.91M |
| October 22, 2025 | 9.19 | 9.13 | 9.13 | 9.24 | 9.06 | 4.01M |
| October 21, 2025 | 9.22 | 9.24 | 9.24 | 9.26 | 9.18 | 2.82M |
| October 20, 2025 | 9.2 | 9.18 | 9.18 | 9.31 | 9.09 | 3.7M |
| October 17, 2025 | 9.39 | 9.19 | 9.19 | 9.5 | 9.18 | 3.91M |
| October 16, 2025 | 9.31 | 9.38 | 9.38 | 9.47 | 9.26 | 6.55M |
| October 15, 2025 | 9.58 | 9.32 | 9.32 | 9.62 | 9.24 | 12.77M |
| October 14, 2025 | 9.43 | 9.63 | 9.63 | 9.97 | 9.42 | 11.76M |
| October 13, 2025 | 9.05 | 9.46 | 9.46 | 9.48 | 8.98 | 8.32M |
| October 10, 2025 | 9.16 | 9.28 | 9.28 | 9.35 | 9.12 | 6.63M |
| October 09, 2025 | 8.98 | 9.15 | 9.15 | 9.18 | 8.93 | 7.64M |
| September 30, 2025 | 8.94 | 8.94 | 8.94 | 9.14 | 8.9 | 4.77M |
| September 29, 2025 | 8.87 | 8.95 | 8.95 | 9 | 8.7 | 5.68M |
| September 26, 2025 | 8.83 | 8.87 | 8.87 | 8.98 | 8.81 | 4.09M |
| September 25, 2025 | 8.91 | 8.86 | 8.86 | 9.03 | 8.83 | 4.13M |
| September 24, 2025 | 8.89 | 8.93 | 8.93 | 9 | 8.82 | 4.06M |
| September 23, 2025 | 9.04 | 8.97 | 8.97 | 9.11 | 8.7 | 7.02M |
| September 22, 2025 | 9.2 | 9 | 9 | 9.23 | 8.98 | 6.33M |
| September 19, 2025 | 9.95 | 9.19 | 9.19 | 9.95 | 9.13 | 4.63M |
| September 18, 2025 | 9.54 | 9.25 | 9.25 | 9.56 | 9.2 | 8.12M |
| September 17, 2025 | 9.59 | 9.55 | 9.55 | 9.63 | 9.49 | 4.84M |
| September 16, 2025 | 9.63 | 9.68 | 9.58 | 9.74 | 9.52 | 5.37M |
| September 15, 2025 | 9.75 | 9.63 | 9.53 | 9.77 | 9.57 | 5.62M |
| September 12, 2025 | 9.95 | 9.73 | 9.73 | 10 | 9.69 | 7.32M |