8.73
+0.13(+1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.35 | 8.6 | 8.6 | 8.72 | 8.35 | 14.77M |
| December 03, 2025 | 8.55 | 8.72 | 8.72 | 8.86 | 8.52 | 25.98M |
| December 02, 2025 | 8.67 | 8.58 | 8.58 | 8.67 | 8.43 | 20.67M |
| December 01, 2025 | 8.37 | 8.67 | 8.67 | 8.9 | 8.35 | 32.07M |
| November 28, 2025 | 8.35 | 8.37 | 8.37 | 8.39 | 8.28 | 10.91M |
| November 27, 2025 | 8.29 | 8.36 | 8.36 | 8.44 | 8.27 | 12.5M |
| November 26, 2025 | 8.42 | 8.28 | 8.28 | 8.49 | 8.26 | 13.84M |
| November 25, 2025 | 8.39 | 8.45 | 8.45 | 8.5 | 8.35 | 12.57M |
| November 24, 2025 | 8.42 | 8.38 | 8.38 | 8.44 | 8.28 | 13.35M |
| November 21, 2025 | 8.8 | 8.35 | 8.35 | 8.83 | 8.33 | 23.04M |
| November 20, 2025 | 8.92 | 8.87 | 8.87 | 9.09 | 8.8 | 15.7M |
| November 19, 2025 | 9.06 | 8.91 | 8.91 | 9.13 | 8.84 | 18.8M |
| November 18, 2025 | 9.27 | 9.06 | 9.06 | 9.3 | 9.01 | 26.91M |
| November 17, 2025 | 9.38 | 9.32 | 9.32 | 9.47 | 9.26 | 26.69M |
| November 14, 2025 | 9.68 | 9.4 | 9.4 | 9.79 | 9.4 | 42M |
| November 13, 2025 | 9.65 | 9.88 | 9.88 | 9.99 | 9.38 | 64.23M |
| November 12, 2025 | 9.67 | 9.8 | 9.8 | 10.15 | 9.57 | 68.32M |
| November 11, 2025 | 9.76 | 9.55 | 9.55 | 9.92 | 9.47 | 68.7M |
| November 10, 2025 | 10.16 | 9.73 | 9.73 | 10.37 | 9.59 | 113.43M |
| November 07, 2025 | 8.65 | 9.43 | 9.43 | 9.43 | 8.65 | 41.03M |
| November 06, 2025 | 8.56 | 8.57 | 8.57 | 8.59 | 8.48 | 12.81M |
| November 05, 2025 | 8.38 | 8.57 | 8.57 | 8.65 | 8.36 | 18.88M |
| November 04, 2025 | 8.41 | 8.43 | 8.43 | 8.49 | 8.36 | 13.34M |
| November 03, 2025 | 8.36 | 8.42 | 8.42 | 8.52 | 8.36 | 12.67M |
| October 31, 2025 | 8.25 | 8.33 | 8.33 | 8.42 | 8.25 | 14.65M |
| October 30, 2025 | 8.84 | 8.25 | 8.25 | 8.84 | 8.22 | 18.68M |
| October 29, 2025 | 8.53 | 8.46 | 8.46 | 8.55 | 8.35 | 18.09M |
| October 28, 2025 | 8.65 | 8.56 | 8.56 | 8.65 | 8.48 | 19.97M |
| October 27, 2025 | 8.66 | 8.62 | 8.62 | 8.74 | 8.51 | 21.17M |
| October 24, 2025 | 8.84 | 8.62 | 8.62 | 8.85 | 8.6 | 31.42M |
| October 23, 2025 | 8.46 | 8.85 | 8.85 | 8.9 | 8.35 | 46.88M |
| October 22, 2025 | 8.45 | 8.52 | 8.52 | 8.72 | 8.43 | 29.09M |
| October 21, 2025 | 8.53 | 8.49 | 8.49 | 8.55 | 8.41 | 20.27M |
| October 20, 2025 | 8.57 | 8.52 | 8.52 | 8.77 | 8.43 | 42.73M |
| October 17, 2025 | 8.2 | 8.55 | 8.55 | 8.88 | 8.2 | 53.01M |
| October 16, 2025 | 8.31 | 8.17 | 8.17 | 8.34 | 8.16 | 12.62M |
| October 15, 2025 | 8.3 | 8.31 | 8.31 | 8.33 | 8.19 | 15.14M |
| October 14, 2025 | 8.3 | 8.34 | 8.34 | 8.35 | 8.22 | 21.84M |
| October 13, 2025 | 7.94 | 8.3 | 8.3 | 8.3 | 7.91 | 21.45M |
| October 10, 2025 | 8.1 | 8.19 | 8.19 | 8.2 | 8.08 | 19.98M |
| October 09, 2025 | 7.91 | 8.13 | 8.13 | 8.19 | 7.91 | 21.95M |
| September 30, 2025 | 7.93 | 7.88 | 7.88 | 7.97 | 7.86 | 10.87M |
| September 29, 2025 | 7.94 | 7.94 | 7.94 | 7.98 | 7.79 | 14.29M |
| September 26, 2025 | 8 | 7.97 | 7.97 | 8.08 | 7.95 | 18.01M |
| September 25, 2025 | 8.13 | 8 | 8 | 8.18 | 8 | 43.63M |
| September 24, 2025 | 7.68 | 8.27 | 8.27 | 8.5 | 7.67 | 57.81M |
| September 23, 2025 | 7.75 | 7.73 | 7.73 | 7.76 | 7.46 | 12.56M |
| September 22, 2025 | 7.9 | 7.76 | 7.76 | 7.91 | 7.73 | 8.87M |
| September 19, 2025 | 7.91 | 7.89 | 7.89 | 8.02 | 7.86 | 8.2M |
| September 18, 2025 | 7.96 | 7.88 | 7.88 | 8 | 7.85 | 12.34M |
| September 17, 2025 | 8.01 | 7.97 | 7.97 | 8.02 | 7.97 | 7.07M |
| September 16, 2025 | 7.97 | 8.02 | 8.02 | 8.02 | 7.9 | 10.23M |
| September 15, 2025 | 7.99 | 7.98 | 7.98 | 8.04 | 7.97 | 6.94M |
| September 12, 2025 | 8.09 | 8.02 | 8.02 | 8.12 | 7.99 | 11.03M |
| September 11, 2025 | 8.05 | 8.09 | 8.09 | 8.09 | 7.96 | 10.38M |
| September 10, 2025 | 8.09 | 8.06 | 8.06 | 8.11 | 8.03 | 7.92M |
| September 09, 2025 | 8.14 | 8.07 | 8.07 | 8.18 | 8.04 | 10.55M |
| September 08, 2025 | 8 | 8.14 | 8.14 | 8.14 | 7.97 | 12.15M |
| September 05, 2025 | 7.94 | 8.02 | 8.02 | 8.02 | 7.85 | 10.27M |
| September 04, 2025 | 7.92 | 7.94 | 7.94 | 7.99 | 7.85 | 11.03M |