8.45
-0.1(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 8.57 | 8.43 | 8.43 | 8.73 | 8.42 | 8.05M |
| December 11, 2025 | 8.93 | 8.55 | 8.55 | 8.93 | 8.54 | 8.48M |
| December 10, 2025 | 9.12 | 8.89 | 8.89 | 9.16 | 8.88 | 6.91M |
| December 09, 2025 | 9.18 | 9.16 | 9.16 | 9.24 | 9.08 | 5.72M |
| December 08, 2025 | 9.11 | 9.18 | 9.18 | 9.23 | 9.09 | 5.31M |
| December 05, 2025 | 8.86 | 9.09 | 9.09 | 9.12 | 8.78 | 5.25M |
| December 04, 2025 | 8.88 | 8.86 | 8.86 | 9.05 | 8.83 | 3.9M |
| December 03, 2025 | 9.08 | 8.97 | 8.97 | 9.12 | 8.91 | 5.03M |
| December 02, 2025 | 9.14 | 9.08 | 9.08 | 9.18 | 9.02 | 5.01M |
| December 01, 2025 | 9.09 | 9.15 | 9.15 | 9.32 | 9.09 | 7.04M |
| November 28, 2025 | 8.88 | 9.1 | 9.1 | 9.1 | 8.85 | 5.32M |
| November 27, 2025 | 8.81 | 8.95 | 8.95 | 9.03 | 8.77 | 4.59M |
| November 26, 2025 | 8.98 | 8.82 | 8.82 | 9.13 | 8.82 | 5.45M |
| November 25, 2025 | 8.91 | 8.97 | 8.97 | 9.11 | 8.91 | 6.09M |
| November 24, 2025 | 8.68 | 8.88 | 8.88 | 8.95 | 8.67 | 8.01M |
| November 21, 2025 | 9.06 | 8.63 | 8.63 | 9.16 | 8.55 | 9.37M |
| November 20, 2025 | 9.17 | 9.12 | 9.12 | 9.23 | 9.04 | 5.27M |
| November 19, 2025 | 9.35 | 9.12 | 9.12 | 9.39 | 9.09 | 7.01M |
| November 18, 2025 | 9.35 | 9.27 | 9.27 | 9.36 | 9.2 | 5.29M |
| November 17, 2025 | 9.33 | 9.35 | 9.35 | 9.38 | 9.23 | 6.21M |
| November 14, 2025 | 9.23 | 9.26 | 9.26 | 9.37 | 9.17 | 6.35M |
| November 13, 2025 | 9.18 | 9.22 | 9.22 | 9.25 | 9.11 | 5.56M |
| November 12, 2025 | 9.27 | 9.16 | 9.16 | 9.27 | 9.08 | 5.14M |
| November 11, 2025 | 9.19 | 9.25 | 9.25 | 9.3 | 9.17 | 4.39M |
| November 10, 2025 | 9.28 | 9.19 | 9.19 | 9.3 | 9.16 | 4.79M |
| November 07, 2025 | 9.23 | 9.24 | 9.24 | 9.3 | 9.19 | 4.4M |
| November 06, 2025 | 9.29 | 9.27 | 9.27 | 9.29 | 9.18 | 5.83M |
| November 05, 2025 | 9.18 | 9.27 | 9.27 | 9.3 | 9.1 | 7.22M |
| November 04, 2025 | 9.19 | 9.21 | 9.21 | 9.25 | 9.1 | 6.82M |
| November 03, 2025 | 9.04 | 9.17 | 9.17 | 9.18 | 9.04 | 6.34M |
| October 31, 2025 | 8.98 | 9.03 | 9.03 | 9.08 | 8.93 | 4.62M |
| October 30, 2025 | 9 | 8.97 | 8.97 | 9.1 | 8.94 | 5.15M |
| October 29, 2025 | 9.13 | 9.05 | 9.05 | 9.16 | 8.98 | 4.89M |
| October 28, 2025 | 9.05 | 9.12 | 9.12 | 9.17 | 8.95 | 5.71M |
| October 27, 2025 | 9.02 | 9.05 | 9.05 | 9.1 | 8.89 | 5.32M |
| October 24, 2025 | 8.93 | 9 | 9 | 9.07 | 8.88 | 4.73M |
| October 23, 2025 | 8.86 | 8.93 | 8.93 | 8.93 | 8.73 | 4.81M |
| October 22, 2025 | 8.84 | 8.87 | 8.87 | 8.94 | 8.77 | 4.39M |
| October 21, 2025 | 8.7 | 8.86 | 8.86 | 8.86 | 8.59 | 6.82M |
| October 20, 2025 | 8.43 | 8.62 | 8.62 | 8.65 | 8.4 | 6.28M |
| October 17, 2025 | 8.53 | 8.37 | 8.37 | 8.61 | 8.34 | 6.26M |
| October 16, 2025 | 8.72 | 8.57 | 8.57 | 8.79 | 8.54 | 4.77M |
| October 15, 2025 | 8.73 | 8.75 | 8.75 | 8.83 | 8.63 | 5.82M |
| October 14, 2025 | 8.88 | 8.66 | 8.66 | 8.93 | 8.65 | 5.53M |
| October 13, 2025 | 8.41 | 8.81 | 8.81 | 8.88 | 8.25 | 8.79M |
| October 10, 2025 | 8.78 | 8.82 | 8.82 | 8.91 | 8.72 | 6.02M |
| October 09, 2025 | 8.8 | 8.77 | 8.77 | 8.92 | 8.75 | 7.03M |
| September 30, 2025 | 8.89 | 8.78 | 8.78 | 8.91 | 8.76 | 4.85M |
| September 29, 2025 | 8.76 | 8.87 | 8.87 | 8.93 | 8.55 | 6.21M |
| September 26, 2025 | 8.72 | 8.72 | 8.72 | 8.88 | 8.6 | 6.02M |
| September 25, 2025 | 8.99 | 8.74 | 8.74 | 8.99 | 8.67 | 6.95M |
| September 24, 2025 | 8.48 | 8.78 | 8.78 | 8.83 | 8.4 | 7.44M |
| September 23, 2025 | 8.72 | 8.52 | 8.52 | 8.72 | 8.22 | 8.39M |
| September 22, 2025 | 8.8 | 8.72 | 8.72 | 8.8 | 8.61 | 5.3M |
| September 19, 2025 | 8.99 | 8.73 | 8.73 | 9.02 | 8.68 | 7.17M |
| September 18, 2025 | 9.09 | 8.92 | 8.92 | 9.15 | 8.85 | 8.35M |
| September 17, 2025 | 9.03 | 9.09 | 9.09 | 9.22 | 8.98 | 9.45M |
| September 16, 2025 | 8.75 | 9.06 | 9.06 | 9.16 | 8.7 | 10.48M |
| September 15, 2025 | 8.76 | 8.77 | 8.77 | 8.83 | 8.7 | 4.28M |
| September 12, 2025 | 8.87 | 8.81 | 8.81 | 8.92 | 8.79 | 5.68M |