8.74
-0.32(-3.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.86 | 9.06 | 9.06 | 9.86 | 9.06 | 6.51M |
| December 03, 2025 | 9.79 | 9.59 | 9.59 | 9.98 | 9.57 | 4.17M |
| December 02, 2025 | 10.15 | 9.87 | 9.87 | 10.18 | 9.77 | 4.97M |
| December 01, 2025 | 9.91 | 9.98 | 9.98 | 10.14 | 9.72 | 5.77M |
| November 28, 2025 | 9.86 | 9.96 | 9.96 | 10.19 | 9.75 | 7.59M |
| November 27, 2025 | 9.63 | 9.85 | 9.85 | 9.95 | 9.41 | 7.39M |
| November 26, 2025 | 9.28 | 9.58 | 9.58 | 9.89 | 9.15 | 7.56M |
| November 25, 2025 | 9.08 | 9.29 | 9.29 | 9.4 | 9.06 | 4.93M |
| November 24, 2025 | 9.4 | 9.11 | 9.11 | 9.55 | 9.03 | 4.89M |
| November 21, 2025 | 9.14 | 9.33 | 9.33 | 9.88 | 9.14 | 7.48M |
| November 20, 2025 | 10 | 9.4 | 9.4 | 10.26 | 9.4 | 6.8M |
| November 19, 2025 | 9.85 | 9.92 | 9.92 | 9.98 | 9.39 | 8.33M |
| November 18, 2025 | 9.64 | 9.85 | 9.85 | 10.35 | 9.58 | 8.99M |
| November 17, 2025 | 9.58 | 9.6 | 9.6 | 9.71 | 9.33 | 6.4M |
| November 14, 2025 | 9.26 | 9.52 | 9.52 | 9.75 | 9.03 | 11.74M |
| November 13, 2025 | 8.44 | 9.32 | 9.32 | 9.9 | 8.44 | 12.53M |
| November 12, 2025 | 8.44 | 9.3 | 9.3 | 9.99 | 8.4 | 15.6M |
| November 11, 2025 | 8.38 | 8.44 | 8.44 | 8.47 | 8.37 | 1.95M |
| November 10, 2025 | 8.51 | 8.41 | 8.41 | 8.51 | 8.35 | 2.87M |
| November 07, 2025 | 8.45 | 8.51 | 8.51 | 8.61 | 8.45 | 2.32M |
| November 06, 2025 | 8.63 | 8.53 | 8.53 | 8.7 | 8.48 | 3.88M |
| November 05, 2025 | 8.38 | 8.53 | 8.53 | 8.57 | 8.38 | 2.77M |
| November 04, 2025 | 8.41 | 8.51 | 8.51 | 8.6 | 8.33 | 5.56M |
| November 03, 2025 | 8.31 | 8.42 | 8.42 | 8.45 | 8.25 | 2.39M |
| October 31, 2025 | 8.02 | 8.36 | 8.36 | 8.4 | 8.02 | 5.16M |
| October 30, 2025 | 8.18 | 8.09 | 8.09 | 8.22 | 8.09 | 2.13M |
| October 29, 2025 | 8.21 | 8.18 | 8.18 | 8.25 | 8.12 | 3.17M |
| October 28, 2025 | 8.2 | 8.26 | 8.26 | 8.33 | 8.2 | 2.96M |
| October 27, 2025 | 8.3 | 8.29 | 8.29 | 8.36 | 8.21 | 4.44M |
| October 24, 2025 | 8.41 | 8.43 | 8.43 | 8.68 | 8.39 | 4.28M |
| October 23, 2025 | 8.4 | 8.38 | 8.38 | 8.46 | 8.25 | 2.74M |
| October 22, 2025 | 8.36 | 8.45 | 8.45 | 8.53 | 8.31 | 3.19M |
| October 21, 2025 | 8.25 | 8.36 | 8.36 | 8.4 | 8.19 | 2.5M |
| October 20, 2025 | 8.2 | 8.25 | 8.25 | 8.28 | 8.17 | 2.06M |
| October 17, 2025 | 8.45 | 8.15 | 8.15 | 8.45 | 8.15 | 3.32M |
| October 16, 2025 | 8.41 | 8.48 | 8.48 | 8.6 | 8.28 | 4.49M |
| October 15, 2025 | 8.39 | 8.41 | 8.41 | 8.43 | 8.3 | 2.78M |
| October 14, 2025 | 8.7 | 8.4 | 8.4 | 8.7 | 8.37 | 4.76M |
| October 13, 2025 | 8.54 | 8.65 | 8.65 | 8.73 | 8.36 | 5.43M |
| October 10, 2025 | 8.65 | 8.84 | 8.84 | 8.88 | 8.6 | 6.15M |
| October 09, 2025 | 8.38 | 8.7 | 8.7 | 8.73 | 8.38 | 6.48M |
| September 30, 2025 | 8.22 | 8.34 | 8.34 | 8.49 | 8.1 | 4.64M |
| September 29, 2025 | 8.28 | 8.17 | 8.17 | 8.28 | 8.01 | 4.14M |
| September 26, 2025 | 8.28 | 8.26 | 8.26 | 8.38 | 8.16 | 4M |
| September 25, 2025 | 8.34 | 8.29 | 8.29 | 8.44 | 8.24 | 4.46M |
| September 24, 2025 | 8.61 | 8.42 | 8.42 | 8.62 | 8.3 | 5.13M |
| September 23, 2025 | 8.78 | 8.5 | 8.5 | 9 | 8.5 | 7.61M |
| September 22, 2025 | 8.83 | 8.94 | 8.94 | 9.25 | 8.67 | 11.68M |
| September 19, 2025 | 8.37 | 8.61 | 8.61 | 8.71 | 8.26 | 7.36M |
| September 18, 2025 | 8.38 | 8.42 | 8.42 | 8.65 | 8.3 | 7.28M |
| September 17, 2025 | 8.37 | 8.4 | 8.4 | 8.4 | 8.23 | 5.01M |
| September 16, 2025 | 8.58 | 8.43 | 8.43 | 8.6 | 8.28 | 7.32M |
| September 15, 2025 | 8.9 | 8.58 | 8.58 | 9 | 8.5 | 11.35M |
| September 12, 2025 | 8.15 | 8.29 | 8.29 | 8.3 | 8.08 | 5.82M |
| September 11, 2025 | 8.03 | 8.2 | 8.2 | 8.38 | 8.02 | 7.18M |
| September 10, 2025 | 8.08 | 8.09 | 8.09 | 8.15 | 8.03 | 3.98M |
| September 09, 2025 | 8.26 | 8.04 | 8.04 | 8.26 | 8.03 | 5.24M |
| September 08, 2025 | 8.02 | 8.28 | 8.28 | 8.35 | 8.01 | 5.73M |
| September 05, 2025 | 8.17 | 8.15 | 8.15 | 8.24 | 7.99 | 5.07M |
| September 04, 2025 | 8.55 | 8.12 | 8.12 | 8.63 | 8 | 8.25M |