8.36
+0.15(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.2 | 8.36 | 8.36 | 8.39 | 7.98 | 12.53M |
| December 04, 2025 | 8.61 | 8.21 | 8.21 | 8.61 | 8.17 | 10.01M |
| December 03, 2025 | 8.71 | 8.39 | 8.39 | 8.76 | 8.36 | 17.17M |
| December 02, 2025 | 8.69 | 8.74 | 8.74 | 8.88 | 8.45 | 16.33M |
| December 01, 2025 | 8.6 | 8.74 | 8.74 | 8.99 | 8.54 | 17.04M |
| November 28, 2025 | 8.61 | 8.6 | 8.6 | 8.63 | 8.39 | 11.67M |
| November 27, 2025 | 8.35 | 8.61 | 8.61 | 8.81 | 8.34 | 17.74M |
| November 26, 2025 | 8.5 | 8.36 | 8.36 | 8.61 | 8.34 | 9.24M |
| November 25, 2025 | 8.35 | 8.54 | 8.54 | 8.57 | 8.35 | 10.32M |
| November 24, 2025 | 8.21 | 8.37 | 8.37 | 8.41 | 8.18 | 11.25M |
| November 21, 2025 | 8.52 | 8.21 | 8.21 | 8.7 | 8.18 | 16.61M |
| November 20, 2025 | 8.79 | 8.6 | 8.6 | 8.86 | 8.52 | 14.65M |
| November 19, 2025 | 9.1 | 8.77 | 8.77 | 9.11 | 8.75 | 15.11M |
| November 18, 2025 | 9.25 | 9.09 | 9.09 | 9.28 | 9.01 | 15.14M |
| November 17, 2025 | 9.2 | 9.24 | 9.24 | 9.36 | 9.17 | 17.66M |
| November 14, 2025 | 9.36 | 9.28 | 9.28 | 9.74 | 8.86 | 34.68M |
| November 13, 2025 | 8.91 | 8.94 | 8.94 | 9.02 | 8.85 | 13.07M |
| November 12, 2025 | 9.13 | 8.93 | 8.93 | 9.13 | 8.9 | 13.31M |
| November 11, 2025 | 9.24 | 9.13 | 9.13 | 9.25 | 9.04 | 15.15M |
| November 10, 2025 | 9.04 | 9.19 | 9.19 | 9.25 | 9.02 | 18.07M |
| November 07, 2025 | 9.36 | 9.03 | 9.03 | 9.52 | 9.01 | 25.35M |
| November 06, 2025 | 9.16 | 9.45 | 9.45 | 9.53 | 9.16 | 24.52M |
| November 05, 2025 | 9.13 | 9.15 | 9.15 | 9.49 | 9 | 27.51M |
| November 04, 2025 | 8.83 | 9.2 | 9.2 | 9.52 | 8.78 | 43.64M |
| November 03, 2025 | 9.02 | 8.8 | 8.8 | 9.57 | 8.62 | 49.34M |
| October 31, 2025 | 9.98 | 10.13 | 10.13 | 10.24 | 9.91 | 17.15M |
| October 30, 2025 | 10.01 | 10 | 10 | 10.13 | 9.66 | 18.46M |
| October 29, 2025 | 10.15 | 10.03 | 10.03 | 10.15 | 9.92 | 10.98M |
| October 28, 2025 | 10.15 | 10.15 | 10.15 | 10.31 | 10.05 | 10.63M |
| October 27, 2025 | 10.5 | 10.18 | 10.18 | 10.57 | 10.13 | 17M |
| October 24, 2025 | 10.59 | 10.49 | 10.49 | 10.73 | 10.44 | 9.57M |
| October 23, 2025 | 10.52 | 10.54 | 10.54 | 10.69 | 10.41 | 8.36M |
| October 22, 2025 | 10.7 | 10.52 | 10.52 | 10.76 | 10.5 | 8.77M |
| October 21, 2025 | 10.64 | 10.7 | 10.7 | 10.78 | 10.55 | 6.06M |
| October 20, 2025 | 10.75 | 10.64 | 10.64 | 10.77 | 10.5 | 7.25M |
| October 17, 2025 | 10.69 | 10.64 | 10.64 | 10.75 | 10.53 | 9.31M |
| October 16, 2025 | 11.14 | 10.7 | 10.7 | 11.15 | 10.61 | 14.58M |
| October 15, 2025 | 10.51 | 11.15 | 11.15 | 11.23 | 10.38 | 22.32M |
| October 14, 2025 | 11.21 | 10.42 | 10.42 | 11.28 | 10.41 | 21.64M |
| October 13, 2025 | 11 | 11.16 | 11.16 | 11.32 | 10.63 | 19.14M |
| October 10, 2025 | 11.81 | 11.64 | 11.64 | 11.82 | 11.3 | 16.66M |
| October 09, 2025 | 12.86 | 11.93 | 11.93 | 13.1 | 11.75 | 35.32M |
| September 30, 2025 | 13.55 | 13.35 | 13.35 | 13.68 | 13.26 | 11.43M |
| September 29, 2025 | 13.83 | 13.55 | 13.55 | 14.06 | 13.52 | 12.42M |
| September 26, 2025 | 14.26 | 13.8 | 13.8 | 14.26 | 13.77 | 15.2M |
| September 25, 2025 | 13.99 | 14.36 | 14.36 | 14.62 | 13.95 | 16.66M |
| September 24, 2025 | 14.19 | 13.96 | 13.96 | 14.19 | 13.84 | 10.02M |
| September 23, 2025 | 14.01 | 14.11 | 14.11 | 14.18 | 13.62 | 13.1M |
| September 22, 2025 | 14.39 | 14.04 | 14.04 | 14.41 | 13.93 | 9.67M |
| September 19, 2025 | 14.7 | 14.28 | 14.28 | 14.7 | 14.18 | 12.87M |
| September 18, 2025 | 15 | 14.52 | 14.52 | 15.5 | 14.38 | 21.67M |
| September 17, 2025 | 14.46 | 14.95 | 14.95 | 15.66 | 14.28 | 31.37M |
| September 16, 2025 | 14.1 | 14.28 | 14.28 | 14.55 | 13.4 | 17.92M |
| September 15, 2025 | 14.02 | 14.24 | 14.24 | 14.69 | 14 | 19.47M |
| September 12, 2025 | 13.72 | 14 | 14 | 14.18 | 13.65 | 15.34M |
| September 11, 2025 | 13.86 | 13.79 | 13.79 | 13.87 | 13.15 | 16.45M |
| September 10, 2025 | 13.7 | 13.78 | 13.78 | 14 | 13.55 | 8.55M |
| September 09, 2025 | 14.05 | 13.75 | 13.75 | 14.15 | 13.72 | 11.02M |
| September 08, 2025 | 14.38 | 14.02 | 14.02 | 14.53 | 13.8 | 14.65M |
| September 05, 2025 | 13.92 | 14.41 | 14.41 | 14.48 | 13.78 | 11.03M |