8.43
-0.17(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.65 | 8.43 | 8.43 | 8.65 | 8.4 | 1.78M |
| December 03, 2025 | 8.76 | 8.6 | 8.6 | 8.88 | 8.55 | 2.62M |
| December 02, 2025 | 8.83 | 8.75 | 8.75 | 8.97 | 8.72 | 3.67M |
| December 01, 2025 | 8.77 | 8.83 | 8.83 | 8.87 | 8.66 | 3.15M |
| November 28, 2025 | 8.65 | 8.78 | 8.78 | 8.82 | 8.53 | 2.92M |
| November 27, 2025 | 8.6 | 8.68 | 8.68 | 8.78 | 8.51 | 2.35M |
| November 26, 2025 | 8.58 | 8.6 | 8.6 | 8.7 | 8.48 | 3.07M |
| November 25, 2025 | 8.47 | 8.51 | 8.51 | 8.67 | 8.47 | 2.17M |
| November 24, 2025 | 8.38 | 8.47 | 8.47 | 8.57 | 8.23 | 2.58M |
| November 21, 2025 | 8.73 | 8.28 | 8.28 | 8.73 | 8.28 | 4.56M |
| November 20, 2025 | 8.8 | 8.74 | 8.74 | 8.88 | 8.55 | 5.09M |
| November 19, 2025 | 9.07 | 8.72 | 8.72 | 9.07 | 8.7 | 5.12M |
| November 18, 2025 | 9.11 | 9.06 | 9.06 | 9.14 | 9.01 | 2.71M |
| November 17, 2025 | 9.2 | 9.15 | 9.15 | 9.2 | 9.1 | 2.39M |
| November 14, 2025 | 9.13 | 9.21 | 9.21 | 9.29 | 9.13 | 2.14M |
| November 13, 2025 | 9.13 | 9.27 | 9.27 | 9.37 | 9.1 | 3.2M |
| November 12, 2025 | 9.26 | 9.17 | 9.17 | 9.28 | 9.15 | 2.96M |
| November 11, 2025 | 8.98 | 9.22 | 9.22 | 9.23 | 8.96 | 4.18M |
| November 10, 2025 | 9.05 | 9.01 | 9.01 | 9.11 | 8.98 | 2.83M |
| November 07, 2025 | 9.13 | 9.05 | 9.05 | 9.13 | 9.02 | 3.24M |
| November 06, 2025 | 9.25 | 9.17 | 9.17 | 9.26 | 9.13 | 3.36M |
| November 05, 2025 | 9.2 | 9.22 | 9.22 | 9.23 | 9.06 | 4.68M |
| November 04, 2025 | 9.66 | 9.32 | 9.32 | 9.72 | 9.29 | 6.3M |
| November 03, 2025 | 9.57 | 9.67 | 9.67 | 9.67 | 9.52 | 4.71M |
| October 31, 2025 | 9.57 | 9.56 | 9.56 | 9.69 | 9.55 | 3.49M |
| October 30, 2025 | 9.65 | 9.53 | 9.53 | 9.75 | 9.5 | 5.32M |
| October 29, 2025 | 9.79 | 9.67 | 9.67 | 9.82 | 9.58 | 5.37M |
| October 28, 2025 | 10.07 | 9.87 | 9.87 | 10.16 | 9.71 | 4.4M |
| October 27, 2025 | 9.9 | 9.99 | 9.99 | 10.14 | 9.74 | 5.93M |
| October 24, 2025 | 10.2 | 9.96 | 9.96 | 10.45 | 9.91 | 9.24M |
| October 23, 2025 | 10.26 | 10.31 | 10.31 | 10.42 | 10.11 | 4.96M |
| October 22, 2025 | 10.1 | 10.26 | 10.26 | 10.39 | 9.94 | 5.48M |
| October 21, 2025 | 9.73 | 10.08 | 10.08 | 10.15 | 9.72 | 4.67M |
| October 20, 2025 | 9.45 | 9.73 | 9.73 | 9.75 | 9.35 | 3.35M |
| October 17, 2025 | 9.63 | 9.42 | 9.42 | 9.69 | 9.31 | 3.92M |
| October 16, 2025 | 9.6 | 9.65 | 9.65 | 9.71 | 9.51 | 2.37M |
| October 15, 2025 | 9.5 | 9.68 | 9.68 | 9.68 | 9.37 | 3.85M |
| October 14, 2025 | 9.75 | 9.41 | 9.41 | 9.93 | 9.39 | 6.28M |
| October 13, 2025 | 9.45 | 9.81 | 9.81 | 9.85 | 9.28 | 8.77M |
| October 10, 2025 | 10.2 | 10.31 | 10.31 | 10.37 | 9.94 | 7.82M |
| October 09, 2025 | 10.5 | 10.05 | 10.05 | 10.58 | 10.03 | 7.52M |
| September 30, 2025 | 9.79 | 10.11 | 10.11 | 10.18 | 9.76 | 9.1M |
| September 29, 2025 | 9.16 | 9.75 | 9.75 | 9.97 | 9.11 | 10.81M |
| September 26, 2025 | 8.94 | 9.21 | 9.21 | 9.5 | 8.8 | 9.81M |
| September 25, 2025 | 9.26 | 9.05 | 9.05 | 9.29 | 9.01 | 4.11M |
| September 24, 2025 | 9.02 | 9.26 | 9.26 | 9.27 | 9.02 | 4.17M |
| September 23, 2025 | 9.04 | 9.11 | 9.11 | 9.28 | 8.98 | 5.18M |
| September 22, 2025 | 9.11 | 9.06 | 9.06 | 9.4 | 8.94 | 5.77M |
| September 19, 2025 | 9.22 | 9.07 | 9.07 | 9.3 | 9.01 | 4.78M |
| September 18, 2025 | 9.47 | 9.2 | 9.2 | 9.6 | 9.13 | 8.65M |
| September 17, 2025 | 9.83 | 9.5 | 9.5 | 9.95 | 9.48 | 7.02M |
| September 16, 2025 | 9.62 | 9.88 | 9.88 | 9.95 | 9.62 | 5.88M |
| September 15, 2025 | 9.63 | 9.67 | 9.67 | 9.75 | 9.47 | 8.28M |
| September 12, 2025 | 9.99 | 9.89 | 9.89 | 10.05 | 9.71 | 6.94M |
| September 11, 2025 | 10.03 | 9.99 | 9.99 | 10.07 | 9.82 | 5.98M |
| September 10, 2025 | 9.94 | 9.98 | 9.98 | 10.15 | 9.94 | 4.8M |
| September 09, 2025 | 10.12 | 9.92 | 9.92 | 10.16 | 9.82 | 6.85M |
| September 08, 2025 | 10.16 | 10.22 | 10.22 | 10.35 | 10.11 | 5.15M |
| September 05, 2025 | 9.98 | 10.16 | 10.16 | 10.22 | 9.82 | 6.72M |
| September 04, 2025 | 10.5 | 10.08 | 10.08 | 10.75 | 9.8 | 12.62M |