8.91
-0.16(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.1 | 9.07 | 9.07 | 9.12 | 8.97 | 4.14M |
| December 03, 2025 | 9.04 | 9.12 | 9.12 | 9.19 | 8.92 | 6.34M |
| December 02, 2025 | 9.05 | 9.01 | 9.01 | 9.09 | 8.92 | 3.84M |
| December 01, 2025 | 8.92 | 9.05 | 9.05 | 9.09 | 8.87 | 5.15M |
| November 28, 2025 | 8.94 | 8.89 | 8.89 | 9.01 | 8.77 | 6.38M |
| November 27, 2025 | 8.95 | 9.02 | 9.02 | 9.09 | 8.82 | 5.5M |
| November 26, 2025 | 8.98 | 8.93 | 8.93 | 9.2 | 8.92 | 6.18M |
| November 25, 2025 | 8.8 | 8.97 | 8.97 | 9.05 | 8.77 | 4.82M |
| November 24, 2025 | 8.65 | 8.78 | 8.78 | 8.84 | 8.63 | 5.33M |
| November 21, 2025 | 8.94 | 8.62 | 8.62 | 9.06 | 8.6 | 6.93M |
| November 20, 2025 | 9.12 | 9.03 | 9.03 | 9.14 | 8.94 | 6.07M |
| November 19, 2025 | 9.23 | 9.08 | 9.08 | 9.25 | 9.04 | 5.86M |
| November 18, 2025 | 9.3 | 9.22 | 9.22 | 9.43 | 9.18 | 6.8M |
| November 17, 2025 | 9.46 | 9.35 | 9.35 | 9.5 | 9.31 | 8.29M |
| November 14, 2025 | 9.34 | 9.45 | 9.45 | 9.55 | 9.31 | 14.37M |
| November 13, 2025 | 9.31 | 9.34 | 9.34 | 9.34 | 9.17 | 7.06M |
| November 12, 2025 | 9.29 | 9.31 | 9.31 | 9.39 | 9.27 | 7.5M |
| November 11, 2025 | 9.22 | 9.29 | 9.29 | 9.3 | 9.16 | 6.4M |
| November 10, 2025 | 9.1 | 9.23 | 9.23 | 9.24 | 9.09 | 6.49M |
| November 07, 2025 | 9.05 | 9.13 | 9.13 | 9.16 | 9.04 | 4.43M |
| November 06, 2025 | 9.14 | 9.05 | 9.05 | 9.15 | 9.01 | 3.82M |
| November 05, 2025 | 9.05 | 9.13 | 9.13 | 9.15 | 9.02 | 3.87M |
| November 04, 2025 | 9.07 | 9.09 | 9.09 | 9.12 | 9.02 | 3.78M |
| November 03, 2025 | 9.01 | 9.1 | 9.1 | 9.1 | 9 | 4.53M |
| October 31, 2025 | 8.89 | 9.01 | 9.01 | 9.06 | 8.89 | 5.64M |
| October 30, 2025 | 8.95 | 8.89 | 8.89 | 9.06 | 8.88 | 4.92M |
| October 29, 2025 | 9.01 | 8.95 | 8.95 | 9.01 | 8.88 | 4.26M |
| October 28, 2025 | 8.98 | 8.99 | 8.99 | 9.05 | 8.95 | 3.51M |
| October 27, 2025 | 9.03 | 9.02 | 9.02 | 9.06 | 8.91 | 5.19M |
| October 24, 2025 | 9.07 | 9.01 | 9.01 | 9.08 | 8.99 | 5.22M |
| October 23, 2025 | 9.14 | 9.07 | 9.07 | 9.17 | 9.01 | 6.23M |
| October 22, 2025 | 9.07 | 9.17 | 9.17 | 9.2 | 9.03 | 7.61M |
| October 21, 2025 | 9.1 | 9.08 | 9.08 | 9.18 | 9 | 7.87M |
| October 20, 2025 | 8.97 | 9.1 | 9.1 | 9.1 | 8.88 | 7.7M |
| October 17, 2025 | 8.89 | 8.95 | 8.95 | 9.05 | 8.87 | 8.86M |
| October 16, 2025 | 8.84 | 8.94 | 8.94 | 9.06 | 8.8 | 8.12M |
| October 15, 2025 | 8.76 | 8.84 | 8.84 | 8.86 | 8.73 | 3.69M |
| October 14, 2025 | 8.78 | 8.76 | 8.76 | 8.82 | 8.7 | 4.95M |
| October 13, 2025 | 8.56 | 8.68 | 8.68 | 8.68 | 8.39 | 4.28M |
| October 10, 2025 | 8.58 | 8.7 | 8.7 | 8.74 | 8.55 | 4.35M |
| October 09, 2025 | 8.61 | 8.59 | 8.59 | 8.64 | 8.54 | 3.53M |
| September 30, 2025 | 8.6 | 8.61 | 8.61 | 8.65 | 8.58 | 2.43M |
| September 29, 2025 | 8.6 | 8.6 | 8.6 | 8.63 | 8.42 | 3.32M |
| September 26, 2025 | 8.68 | 8.61 | 8.61 | 8.68 | 8.56 | 2.7M |
| September 25, 2025 | 8.73 | 8.66 | 8.66 | 8.77 | 8.66 | 3.47M |
| September 24, 2025 | 8.64 | 8.73 | 8.73 | 8.75 | 8.58 | 3.35M |
| September 23, 2025 | 8.76 | 8.65 | 8.65 | 8.76 | 8.5 | 5.48M |
| September 22, 2025 | 8.78 | 8.79 | 8.79 | 8.87 | 8.71 | 3.2M |
| September 19, 2025 | 8.85 | 8.79 | 8.79 | 8.91 | 8.73 | 4.72M |
| September 18, 2025 | 9.09 | 8.88 | 8.88 | 9.1 | 8.81 | 9.42M |
| September 17, 2025 | 9.13 | 9.06 | 9.06 | 9.19 | 9.04 | 5.72M |
| September 16, 2025 | 9.13 | 9.16 | 9.16 | 9.18 | 9.06 | 3.91M |
| September 15, 2025 | 9.18 | 9.12 | 9.12 | 9.18 | 9.07 | 4.08M |
| September 12, 2025 | 9.12 | 9.16 | 9.16 | 9.17 | 9.09 | 5.29M |
| September 11, 2025 | 9.11 | 9.14 | 9.14 | 9.14 | 8.95 | 6.01M |
| September 10, 2025 | 9.1 | 9.11 | 9.11 | 9.14 | 9.05 | 3M |
| September 09, 2025 | 9.2 | 9.1 | 9.1 | 9.2 | 9.05 | 4.73M |
| September 08, 2025 | 9.11 | 9.2 | 9.2 | 9.2 | 9.08 | 5.58M |
| September 05, 2025 | 9.05 | 9.1 | 9.1 | 9.1 | 8.9 | 5.15M |
| September 04, 2025 | 8.99 | 9.05 | 9.05 | 9.17 | 8.91 | 7.23M |