8.09
-0.87(-9.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 8.52 | 8.09 | 8.09 | 8.98 | 8.07 | 134.86M |
| December 11, 2025 | 9.4 | 8.96 | 8.96 | 9.61 | 8.96 | 151.36M |
| December 10, 2025 | 10.17 | 9.95 | 9.95 | 10.69 | 9.95 | 188.43M |
| December 09, 2025 | 10.12 | 11.06 | 11.06 | 11.22 | 9.67 | 248.22M |
| December 08, 2025 | 9.9 | 10.2 | 10.2 | 10.51 | 9.35 | 249.33M |
| December 05, 2025 | 8.41 | 9.55 | 9.55 | 9.55 | 8.15 | 193.64M |
| December 04, 2025 | 9.6 | 8.68 | 8.68 | 10.5 | 8.68 | 214.66M |
| December 03, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9 | 158.94M |
| December 02, 2025 | 8.47 | 8.76 | 8.76 | 8.76 | 7.62 | 147.32M |
| December 01, 2025 | 7.31 | 7.96 | 7.96 | 7.96 | 7.31 | 117.61M |
| November 28, 2025 | 6.38 | 7.24 | 7.24 | 7.24 | 5.92 | 183.9M |
| November 27, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.57 | 37.92M |
| November 26, 2025 | 5.46 | 5.98 | 5.98 | 5.98 | 5.45 | 134.45M |
| November 25, 2025 | 5.14 | 5.44 | 5.44 | 5.58 | 5.02 | 103.56M |
| November 24, 2025 | 5.36 | 5.07 | 5.07 | 5.37 | 4.98 | 57.09M |
| November 21, 2025 | 5.1 | 4.98 | 4.98 | 5.6 | 4.96 | 73.97M |
| November 20, 2025 | 5.46 | 5.15 | 5.15 | 5.58 | 5.13 | 77.52M |
| November 19, 2025 | 5.5 | 5.59 | 5.59 | 5.66 | 5.3 | 90.21M |
| November 18, 2025 | 5.55 | 5.45 | 5.45 | 5.69 | 5.37 | 84.72M |
| November 17, 2025 | 5.84 | 5.68 | 5.68 | 5.99 | 5.56 | 90.56M |
| November 14, 2025 | 5.91 | 5.58 | 5.58 | 5.91 | 5.55 | 116.46M |
| November 13, 2025 | 5.38 | 5.91 | 5.91 | 5.91 | 5.25 | 64.17M |
| November 12, 2025 | 5.27 | 5.37 | 5.37 | 5.68 | 5.17 | 62.58M |
| November 11, 2025 | 5.14 | 5.29 | 5.29 | 5.37 | 5.08 | 39.73M |
| November 10, 2025 | 5.03 | 5.13 | 5.13 | 5.18 | 4.98 | 26.59M |
| November 07, 2025 | 4.99 | 5 | 5 | 5.1 | 4.97 | 25.4M |
| November 06, 2025 | 5.21 | 5.01 | 5.01 | 5.27 | 4.97 | 43.07M |
| November 05, 2025 | 4.96 | 5.12 | 5.12 | 5.35 | 4.91 | 62.07M |
| November 04, 2025 | 4.9 | 4.93 | 4.93 | 4.96 | 4.86 | 18.26M |
| November 03, 2025 | 4.8 | 4.92 | 4.92 | 4.95 | 4.77 | 21.86M |
| October 31, 2025 | 4.79 | 4.81 | 4.81 | 4.87 | 4.75 | 16.01M |
| October 30, 2025 | 4.75 | 4.77 | 4.77 | 4.85 | 4.71 | 16.38M |
| October 29, 2025 | 4.8 | 4.73 | 4.73 | 4.82 | 4.66 | 22.78M |
| October 28, 2025 | 4.74 | 4.83 | 4.83 | 4.92 | 4.72 | 26.23M |
| October 27, 2025 | 4.67 | 4.74 | 4.74 | 4.8 | 4.65 | 24.86M |
| October 24, 2025 | 4.75 | 4.65 | 4.65 | 4.76 | 4.63 | 21.05M |
| October 23, 2025 | 4.67 | 4.69 | 4.69 | 4.72 | 4.63 | 22.01M |
| October 22, 2025 | 4.61 | 4.66 | 4.66 | 4.77 | 4.61 | 33.93M |
| October 21, 2025 | 4.52 | 4.61 | 4.61 | 4.61 | 4.46 | 24.35M |
| October 20, 2025 | 4.39 | 4.51 | 4.51 | 4.51 | 4.39 | 20.65M |
| October 17, 2025 | 4.35 | 4.38 | 4.38 | 4.45 | 4.34 | 18.73M |
| October 16, 2025 | 4.39 | 4.35 | 4.35 | 4.42 | 4.32 | 13.95M |
| October 15, 2025 | 4.33 | 4.38 | 4.38 | 4.41 | 4.3 | 16.66M |
| October 14, 2025 | 4.3 | 4.31 | 4.31 | 4.35 | 4.28 | 13.89M |
| October 13, 2025 | 4.2 | 4.28 | 4.28 | 4.3 | 4.17 | 13.62M |
| October 10, 2025 | 4.23 | 4.3 | 4.3 | 4.34 | 4.22 | 17.03M |
| October 09, 2025 | 4.29 | 4.23 | 4.23 | 4.29 | 4.2 | 16.06M |
| September 30, 2025 | 4.29 | 4.27 | 4.27 | 4.31 | 4.25 | 11.92M |
| September 29, 2025 | 4.27 | 4.29 | 4.29 | 4.31 | 4.17 | 14.21M |
| September 26, 2025 | 4.24 | 4.26 | 4.26 | 4.33 | 4.2 | 15.29M |
| September 25, 2025 | 4.34 | 4.24 | 4.24 | 4.36 | 4.23 | 20.2M |
| September 24, 2025 | 4.31 | 4.34 | 4.34 | 4.4 | 4.26 | 19.29M |
| September 23, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.14 | 23.89M |
| September 22, 2025 | 4.45 | 4.33 | 4.33 | 4.46 | 4.29 | 19.55M |
| September 19, 2025 | 4.49 | 4.41 | 4.41 | 4.49 | 4.36 | 21.4M |
| September 18, 2025 | 4.56 | 4.46 | 4.46 | 4.6 | 4.41 | 32.83M |
| September 17, 2025 | 4.64 | 4.51 | 4.51 | 4.64 | 4.5 | 30.75M |
| September 16, 2025 | 4.68 | 4.63 | 4.63 | 4.7 | 4.57 | 44.2M |
| September 15, 2025 | 4.7 | 4.73 | 4.73 | 4.97 | 4.6 | 76.32M |
| September 12, 2025 | 4.66 | 4.6 | 4.6 | 4.72 | 4.58 | 17.28M |