8.79
+0.29(+3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.13 | 8.5 | 8.5 | 8.58 | 8.13 | 16.78M |
| December 03, 2025 | 8.43 | 8.48 | 8.48 | 8.57 | 8.36 | 15.19M |
| December 02, 2025 | 8.42 | 8.44 | 8.44 | 8.48 | 8.33 | 12.15M |
| December 01, 2025 | 8.39 | 8.47 | 8.47 | 8.6 | 8.38 | 17.45M |
| November 28, 2025 | 8.13 | 8.38 | 8.38 | 8.38 | 8.11 | 16.13M |
| November 27, 2025 | 8.12 | 8.15 | 8.15 | 8.27 | 8.11 | 13.99M |
| November 26, 2025 | 8.34 | 8.12 | 8.12 | 8.36 | 8.08 | 16.54M |
| November 25, 2025 | 8.26 | 8.33 | 8.33 | 8.44 | 8.16 | 24.38M |
| November 24, 2025 | 7.98 | 8.26 | 8.26 | 8.32 | 7.98 | 32.86M |
| November 21, 2025 | 8.24 | 7.81 | 7.81 | 8.27 | 7.77 | 25M |
| November 20, 2025 | 8.47 | 8.28 | 8.28 | 8.49 | 8.26 | 14.85M |
| November 19, 2025 | 8.64 | 8.42 | 8.42 | 8.65 | 8.36 | 16.26M |
| November 18, 2025 | 8.84 | 8.59 | 8.59 | 8.84 | 8.53 | 20.04M |
| November 17, 2025 | 8.88 | 8.8 | 8.8 | 8.99 | 8.76 | 18.51M |
| November 14, 2025 | 8.87 | 8.8 | 8.8 | 8.95 | 8.76 | 19.71M |
| November 13, 2025 | 9.05 | 8.95 | 8.95 | 9.05 | 8.84 | 20.46M |
| November 12, 2025 | 9.09 | 9 | 9 | 9.13 | 8.89 | 24.1M |
| November 11, 2025 | 9.05 | 9.1 | 9.1 | 9.22 | 9.01 | 26.52M |
| November 10, 2025 | 9.09 | 9.05 | 9.05 | 9.11 | 8.91 | 31.22M |
| November 07, 2025 | 9.05 | 9.02 | 9.02 | 9.16 | 9 | 30.11M |
| November 06, 2025 | 9.12 | 9.1 | 9.1 | 9.2 | 8.98 | 40.26M |
| November 05, 2025 | 8.71 | 9.13 | 9.13 | 9.22 | 8.68 | 53.26M |
| November 04, 2025 | 8.82 | 8.81 | 8.81 | 8.98 | 8.7 | 34M |
| November 03, 2025 | 8.52 | 8.84 | 8.84 | 8.84 | 8.52 | 39.57M |
| October 31, 2025 | 8.55 | 8.49 | 8.49 | 8.58 | 8.47 | 25.04M |
| October 30, 2025 | 8.73 | 8.52 | 8.52 | 8.75 | 8.51 | 34.56M |
| October 29, 2025 | 8.59 | 8.77 | 8.77 | 8.87 | 8.58 | 40.53M |
| October 28, 2025 | 8.6 | 8.71 | 8.71 | 8.83 | 8.58 | 47.71M |
| October 27, 2025 | 8.58 | 8.6 | 8.6 | 8.67 | 8.46 | 56.4M |
| October 24, 2025 | 8.31 | 8.52 | 8.52 | 8.52 | 8.28 | 52.14M |
| October 23, 2025 | 8.27 | 8.39 | 8.39 | 8.4 | 8.18 | 43.48M |
| October 22, 2025 | 8.38 | 8.28 | 8.28 | 8.64 | 8.25 | 65.52M |
| October 21, 2025 | 8.41 | 8.44 | 8.44 | 8.5 | 8.31 | 72.67M |
| October 20, 2025 | 8.79 | 8.57 | 8.57 | 8.88 | 8.41 | 98.05M |
| October 17, 2025 | 9 | 8.42 | 8.42 | 9 | 8.39 | 159.93M |
| October 16, 2025 | 8.93 | 9.09 | 9.09 | 9.09 | 8.81 | 58.09M |
| October 15, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.1 | 42.54M |
| October 14, 2025 | 7.56 | 7.51 | 7.51 | 7.7 | 7.49 | 16.06M |
| October 13, 2025 | 7.35 | 7.55 | 7.55 | 7.55 | 7.21 | 18.59M |
| October 10, 2025 | 7.49 | 7.51 | 7.51 | 7.57 | 7.4 | 16.5M |
| October 09, 2025 | 7.36 | 7.47 | 7.47 | 7.47 | 7.33 | 17.46M |
| September 30, 2025 | 7.25 | 7.32 | 7.32 | 7.38 | 7.25 | 12.57M |
| September 29, 2025 | 7.22 | 7.24 | 7.24 | 7.31 | 7.09 | 11.78M |
| September 26, 2025 | 7.18 | 7.21 | 7.21 | 7.31 | 7.13 | 11.51M |
| September 25, 2025 | 7.34 | 7.18 | 7.18 | 7.34 | 7.17 | 11.39M |
| September 24, 2025 | 7.2 | 7.32 | 7.32 | 7.32 | 7.15 | 11.73M |
| September 23, 2025 | 7.23 | 7.25 | 7.25 | 7.26 | 7.01 | 18.16M |
| September 22, 2025 | 7.27 | 7.25 | 7.25 | 7.33 | 7.19 | 10.83M |
| September 19, 2025 | 7.29 | 7.26 | 7.26 | 7.42 | 7.21 | 14.38M |
| September 18, 2025 | 7.45 | 7.3 | 7.3 | 7.48 | 7.23 | 18.75M |
| September 17, 2025 | 7.41 | 7.44 | 7.44 | 7.49 | 7.37 | 13.41M |
| September 16, 2025 | 7.37 | 7.44 | 7.44 | 7.44 | 7.31 | 16.82M |
| September 15, 2025 | 7.36 | 7.36 | 7.36 | 7.42 | 7.33 | 12.95M |
| September 12, 2025 | 7.44 | 7.41 | 7.41 | 7.49 | 7.37 | 18.98M |
| September 11, 2025 | 7.27 | 7.44 | 7.44 | 7.47 | 7.18 | 29.92M |
| September 10, 2025 | 7.14 | 7.29 | 7.29 | 7.32 | 7.11 | 38.45M |
| September 09, 2025 | 7.2 | 7.14 | 7.14 | 7.3 | 7.11 | 43.78M |
| September 08, 2025 | 7.05 | 7.18 | 7.18 | 7.28 | 7.04 | 76.02M |
| September 05, 2025 | 7.7 | 7.82 | 7.82 | 7.82 | 7.65 | 14.17M |
| September 04, 2025 | 7.63 | 7.67 | 7.67 | 7.8 | 7.56 | 19.74M |