8.76
+0.07(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.69 | 8.76 | 8.76 | 8.78 | 8.63 | 5.14M |
| December 04, 2025 | 8.77 | 8.69 | 8.69 | 8.96 | 8.69 | 7.61M |
| December 03, 2025 | 9.03 | 8.97 | 8.97 | 9.03 | 8.86 | 8.1M |
| December 02, 2025 | 9 | 9.03 | 9.03 | 9.06 | 8.93 | 8.98M |
| December 01, 2025 | 8.95 | 9 | 9 | 9.04 | 8.91 | 8.34M |
| November 28, 2025 | 8.77 | 8.97 | 8.97 | 8.97 | 8.7 | 10.23M |
| November 27, 2025 | 8.94 | 8.81 | 8.81 | 9 | 8.8 | 8.62M |
| November 26, 2025 | 8.72 | 8.88 | 8.88 | 8.88 | 8.72 | 8.8M |
| November 25, 2025 | 8.74 | 8.75 | 8.75 | 8.8 | 8.65 | 5.56M |
| November 24, 2025 | 8.54 | 8.7 | 8.7 | 8.77 | 8.5 | 9.01M |
| November 21, 2025 | 8.79 | 8.45 | 8.45 | 8.9 | 8.43 | 10.95M |
| November 20, 2025 | 9.03 | 8.85 | 8.85 | 9.06 | 8.76 | 9.85M |
| November 19, 2025 | 9.12 | 9.03 | 9.03 | 9.2 | 8.95 | 13.29M |
| November 18, 2025 | 9.08 | 9.13 | 9.13 | 9.25 | 8.91 | 14.28M |
| November 17, 2025 | 9.05 | 9.09 | 9.09 | 9.14 | 9.03 | 7.72M |
| November 14, 2025 | 9.1 | 9.08 | 9.08 | 9.25 | 9.07 | 11.52M |
| November 13, 2025 | 9.05 | 9.13 | 9.13 | 9.14 | 8.97 | 12.07M |
| November 12, 2025 | 9.03 | 9.01 | 9.01 | 9.12 | 8.97 | 10.28M |
| November 11, 2025 | 9.01 | 9.03 | 9.03 | 9.05 | 8.92 | 13.8M |
| November 10, 2025 | 8.74 | 8.98 | 8.98 | 8.99 | 8.72 | 15.21M |
| November 07, 2025 | 8.77 | 8.75 | 8.75 | 8.83 | 8.74 | 5.48M |
| November 06, 2025 | 8.85 | 8.79 | 8.79 | 8.85 | 8.74 | 6.17M |
| November 05, 2025 | 8.82 | 8.86 | 8.86 | 8.95 | 8.78 | 7.05M |
| November 04, 2025 | 8.75 | 8.82 | 8.82 | 8.87 | 8.73 | 6.82M |
| November 03, 2025 | 8.67 | 8.79 | 8.79 | 8.79 | 8.62 | 7.3M |
| October 31, 2025 | 8.6 | 8.65 | 8.65 | 8.69 | 8.6 | 6.93M |
| October 30, 2025 | 8.65 | 8.59 | 8.59 | 8.71 | 8.56 | 9.38M |
| October 29, 2025 | 8.83 | 8.69 | 8.69 | 8.84 | 8.66 | 9.38M |
| October 28, 2025 | 8.78 | 8.85 | 8.85 | 8.88 | 8.72 | 7.32M |
| October 27, 2025 | 8.84 | 8.79 | 8.79 | 8.87 | 8.75 | 6.2M |
| October 24, 2025 | 8.88 | 8.84 | 8.84 | 8.95 | 8.81 | 9.34M |
| October 23, 2025 | 8.85 | 8.92 | 8.92 | 8.99 | 8.83 | 12.4M |
| October 22, 2025 | 8.81 | 8.84 | 8.84 | 8.94 | 8.76 | 8.37M |
| October 21, 2025 | 8.66 | 8.8 | 8.8 | 8.8 | 8.62 | 8.78M |
| October 20, 2025 | 8.61 | 8.66 | 8.66 | 8.66 | 8.56 | 5.02M |
| October 17, 2025 | 8.64 | 8.55 | 8.55 | 8.72 | 8.55 | 7.69M |
| October 16, 2025 | 8.71 | 8.63 | 8.63 | 8.78 | 8.61 | 8.04M |
| October 15, 2025 | 8.66 | 8.75 | 8.75 | 8.78 | 8.63 | 11.78M |
| October 14, 2025 | 8.62 | 8.67 | 8.67 | 8.68 | 8.59 | 9.02M |
| October 13, 2025 | 8.45 | 8.59 | 8.59 | 8.65 | 8.31 | 10.59M |
| October 10, 2025 | 8.5 | 8.57 | 8.57 | 8.67 | 8.5 | 8.88M |
| October 09, 2025 | 8.69 | 8.52 | 8.52 | 8.7 | 8.47 | 10.83M |
| September 30, 2025 | 8.64 | 8.67 | 8.67 | 8.74 | 8.63 | 7.57M |
| September 29, 2025 | 8.67 | 8.65 | 8.65 | 8.69 | 8.49 | 8.64M |
| September 26, 2025 | 8.74 | 8.67 | 8.67 | 8.78 | 8.65 | 8.41M |
| September 25, 2025 | 8.78 | 8.74 | 8.74 | 8.83 | 8.68 | 9.3M |
| September 24, 2025 | 8.65 | 8.77 | 8.77 | 8.78 | 8.63 | 9.2M |
| September 23, 2025 | 8.9 | 8.7 | 8.7 | 8.9 | 8.55 | 14.54M |
| September 22, 2025 | 9.15 | 8.91 | 8.91 | 9.18 | 8.83 | 14.58M |
| September 19, 2025 | 9.7 | 9.19 | 9.19 | 9.7 | 8.95 | 15.33M |
| September 18, 2025 | 9.32 | 9.15 | 9.15 | 9.38 | 9.1 | 21.8M |
| September 17, 2025 | 9.58 | 9.34 | 9.34 | 9.59 | 9.33 | 20.54M |
| September 16, 2025 | 9.55 | 9.59 | 9.59 | 9.69 | 9.51 | 17.28M |
| September 15, 2025 | 9.46 | 9.58 | 9.58 | 9.6 | 9.36 | 17.69M |
| September 12, 2025 | 9.7 | 9.51 | 9.51 | 9.95 | 9.48 | 28.53M |
| September 11, 2025 | 9.78 | 9.82 | 9.82 | 9.97 | 9.63 | 32.43M |
| September 10, 2025 | 9.73 | 9.98 | 9.98 | 10.3 | 9.56 | 44.03M |
| September 09, 2025 | 9.68 | 9.73 | 9.73 | 9.87 | 9.51 | 30.35M |
| September 08, 2025 | 9.75 | 9.74 | 9.74 | 9.95 | 9.63 | 36M |
| September 05, 2025 | 9.54 | 9.91 | 9.91 | 10.2 | 9.07 | 62.71M |