8.62
+0.02(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.66 | 8.62 | 8.62 | 8.66 | 8.37 | 20.21M |
| December 04, 2025 | 9.2 | 8.6 | 8.6 | 9.2 | 8.5 | 21.46M |
| December 03, 2025 | 9.1 | 8.7 | 8.7 | 9.1 | 8.69 | 39.38M |
| December 02, 2025 | 9.09 | 9.14 | 9.14 | 9.35 | 9 | 27.93M |
| December 01, 2025 | 9.13 | 9.13 | 9.13 | 9.19 | 9.03 | 27.15M |
| November 28, 2025 | 9.2 | 9.19 | 9.19 | 9.31 | 9.12 | 27.7M |
| November 27, 2025 | 9.5 | 9.29 | 9.29 | 9.51 | 9.18 | 43.6M |
| November 26, 2025 | 9.31 | 9.49 | 9.49 | 9.65 | 9.27 | 62.3M |
| November 25, 2025 | 9.31 | 9.35 | 9.35 | 9.49 | 9.25 | 60.3M |
| November 24, 2025 | 9.01 | 9.44 | 9.44 | 9.6 | 8.93 | 80.36M |
| November 21, 2025 | 8.55 | 9.07 | 9.07 | 9.25 | 8.55 | 74.06M |
| November 20, 2025 | 8.7 | 8.91 | 8.91 | 9.08 | 8.65 | 44.27M |
| November 19, 2025 | 8.83 | 8.63 | 8.63 | 8.84 | 8.59 | 17.02M |
| November 18, 2025 | 8.76 | 8.81 | 8.81 | 8.85 | 8.71 | 17.2M |
| November 17, 2025 | 8.58 | 8.78 | 8.78 | 8.79 | 8.57 | 18.38M |
| November 14, 2025 | 8.55 | 8.6 | 8.6 | 8.69 | 8.53 | 12.31M |
| November 13, 2025 | 8.53 | 8.63 | 8.63 | 8.65 | 8.46 | 14.55M |
| November 12, 2025 | 8.68 | 8.56 | 8.56 | 8.69 | 8.47 | 19.6M |
| November 11, 2025 | 8.81 | 8.69 | 8.69 | 8.82 | 8.67 | 19.95M |
| November 10, 2025 | 8.81 | 8.82 | 8.82 | 8.87 | 8.76 | 14.91M |
| November 07, 2025 | 8.88 | 8.81 | 8.81 | 8.89 | 8.8 | 17.16M |
| November 06, 2025 | 8.99 | 8.93 | 8.93 | 9.03 | 8.83 | 19.67M |
| November 05, 2025 | 8.94 | 9.03 | 9.03 | 9.05 | 8.9 | 14.51M |
| November 04, 2025 | 8.79 | 9.06 | 9.06 | 9.14 | 8.79 | 19.95M |
| November 03, 2025 | 9 | 9.14 | 9.14 | 9.15 | 8.92 | 31.12M |
| October 31, 2025 | 8.79 | 8.92 | 8.92 | 9.06 | 8.76 | 24.27M |
| October 30, 2025 | 8.88 | 8.75 | 8.75 | 8.89 | 8.67 | 25.87M |
| October 29, 2025 | 9 | 8.97 | 8.97 | 9 | 8.85 | 20.34M |
| October 28, 2025 | 9.06 | 9 | 9 | 9.09 | 8.93 | 18.38M |
| October 27, 2025 | 9.1 | 8.99 | 8.99 | 9.12 | 8.94 | 21.3M |
| October 24, 2025 | 9.02 | 9.05 | 9.05 | 9.1 | 9.01 | 18.72M |
| October 23, 2025 | 8.99 | 9.02 | 9.02 | 9.03 | 8.82 | 17.54M |
| October 22, 2025 | 8.89 | 8.97 | 8.97 | 9.01 | 8.85 | 16.77M |
| October 21, 2025 | 8.83 | 8.94 | 8.94 | 8.94 | 8.78 | 16.34M |
| October 20, 2025 | 8.77 | 8.83 | 8.83 | 8.86 | 8.75 | 15.08M |
| October 17, 2025 | 8.89 | 8.67 | 8.67 | 8.94 | 8.67 | 21.25M |
| October 16, 2025 | 9.03 | 8.91 | 8.91 | 9.03 | 8.89 | 19.13M |
| October 15, 2025 | 8.83 | 9.05 | 9.05 | 9.1 | 8.76 | 25.15M |
| October 14, 2025 | 9.06 | 8.82 | 8.82 | 9.14 | 8.78 | 27.14M |
| October 13, 2025 | 8.61 | 9.03 | 9.03 | 9.05 | 8.55 | 28.35M |
| October 10, 2025 | 9.24 | 9.11 | 9.11 | 9.25 | 9.1 | 29.88M |
| October 09, 2025 | 9.36 | 9.3 | 9.3 | 9.41 | 9.28 | 31.63M |
| September 30, 2025 | 9.39 | 9.36 | 9.36 | 9.49 | 9.31 | 25.14M |
| September 29, 2025 | 9.3 | 9.34 | 9.34 | 9.39 | 9.11 | 33.56M |
| September 26, 2025 | 9.71 | 9.37 | 9.37 | 9.73 | 9.37 | 49.08M |
| September 25, 2025 | 9.73 | 9.91 | 9.91 | 10.15 | 9.68 | 65.47M |
| September 24, 2025 | 9.58 | 9.7 | 9.7 | 9.74 | 9.48 | 45.34M |
| September 23, 2025 | 10.05 | 9.67 | 9.67 | 10.05 | 9.5 | 60.97M |
| September 22, 2025 | 9.8 | 10.03 | 10.03 | 10.1 | 9.72 | 64.41M |
| September 19, 2025 | 10.03 | 9.81 | 9.81 | 10.23 | 9.77 | 64.81M |
| September 18, 2025 | 10.5 | 10.02 | 10.02 | 10.63 | 9.92 | 125.63M |
| September 17, 2025 | 11.09 | 10.55 | 10.55 | 11.38 | 10.51 | 154.24M |
| September 16, 2025 | 11.57 | 11.16 | 11.16 | 12 | 11.1 | 207.44M |
| September 15, 2025 | 10.53 | 11.17 | 11.17 | 11.17 | 10.4 | 156.71M |
| September 12, 2025 | 10.82 | 10.15 | 10.15 | 11.03 | 10.12 | 213.34M |
| September 11, 2025 | 9.96 | 10.03 | 10.03 | 10.03 | 9.76 | 49.94M |
| September 10, 2025 | 9.31 | 9.12 | 9.12 | 9.45 | 9.11 | 76.75M |
| September 09, 2025 | 8.88 | 9.01 | 9.01 | 9.34 | 8.77 | 74.49M |
| September 08, 2025 | 8.85 | 8.9 | 8.9 | 8.93 | 8.69 | 57.89M |
| September 05, 2025 | 8.85 | 8.96 | 8.96 | 8.96 | 8.45 | 79.67M |