8.24
-0.19(-2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.64 | 8.24 | 8.24 | 8.64 | 8.18 | 10.61M |
| December 03, 2025 | 8.63 | 8.43 | 8.43 | 8.64 | 8.39 | 10.37M |
| December 02, 2025 | 8.73 | 8.63 | 8.63 | 8.73 | 8.6 | 8.41M |
| December 01, 2025 | 8.79 | 8.73 | 8.73 | 8.87 | 8.71 | 9.09M |
| November 28, 2025 | 8.64 | 8.76 | 8.76 | 8.77 | 8.62 | 10.68M |
| November 27, 2025 | 8.56 | 8.68 | 8.68 | 8.84 | 8.5 | 12.22M |
| November 26, 2025 | 8.7 | 8.56 | 8.56 | 8.87 | 8.53 | 15.29M |
| November 25, 2025 | 8.6 | 8.7 | 8.7 | 8.77 | 8.5 | 13.44M |
| November 24, 2025 | 8.44 | 8.51 | 8.51 | 8.56 | 8.32 | 11.14M |
| November 21, 2025 | 8.68 | 8.32 | 8.32 | 8.79 | 8.22 | 17.75M |
| November 20, 2025 | 8.95 | 8.8 | 8.8 | 9.17 | 8.71 | 15.13M |
| November 19, 2025 | 9.45 | 8.87 | 8.87 | 9.6 | 8.8 | 24.92M |
| November 18, 2025 | 9.58 | 9.38 | 9.38 | 9.95 | 9.28 | 20.6M |
| November 17, 2025 | 9.71 | 9.63 | 9.63 | 9.83 | 9.54 | 20.17M |
| November 14, 2025 | 9.9 | 9.9 | 9.9 | 10.1 | 9.8 | 26M |
| November 13, 2025 | 9.73 | 10 | 10 | 10.11 | 9.61 | 40.24M |
| November 12, 2025 | 9.85 | 9.64 | 9.64 | 9.91 | 9.53 | 29.52M |
| November 11, 2025 | 9.27 | 9.85 | 9.85 | 9.98 | 9.23 | 50.19M |
| November 10, 2025 | 9.4 | 9.24 | 9.24 | 9.49 | 9.22 | 12.7M |
| November 07, 2025 | 9.27 | 9.34 | 9.34 | 9.46 | 9.22 | 12.37M |
| November 06, 2025 | 9.46 | 9.35 | 9.35 | 9.51 | 9.25 | 11.74M |
| November 05, 2025 | 9.21 | 9.4 | 9.4 | 9.43 | 9.16 | 12.91M |
| November 04, 2025 | 9.42 | 9.33 | 9.33 | 9.49 | 9.25 | 10.36M |
| November 03, 2025 | 9.5 | 9.41 | 9.41 | 9.5 | 9.22 | 14.04M |
| October 31, 2025 | 9.23 | 9.41 | 9.41 | 9.56 | 9.23 | 17.58M |
| October 30, 2025 | 9.32 | 9.25 | 9.25 | 9.38 | 9.21 | 15.15M |
| October 29, 2025 | 9.32 | 9.4 | 9.4 | 9.53 | 9.32 | 15.3M |
| October 28, 2025 | 9.4 | 9.39 | 9.39 | 9.49 | 9.32 | 15.35M |
| October 27, 2025 | 9.3 | 9.42 | 9.42 | 9.62 | 9.21 | 21.69M |
| October 24, 2025 | 9.07 | 9.3 | 9.3 | 9.32 | 9.06 | 17.47M |
| October 23, 2025 | 9.02 | 9.06 | 9.06 | 9.09 | 8.92 | 10.75M |
| October 22, 2025 | 8.98 | 9.07 | 9.07 | 9.1 | 8.9 | 10.12M |
| October 21, 2025 | 9.02 | 9.04 | 9.04 | 9.1 | 8.92 | 13.02M |
| October 20, 2025 | 8.84 | 9.02 | 9.02 | 9.1 | 8.8 | 19.19M |
| October 17, 2025 | 9 | 8.61 | 8.61 | 9.07 | 8.61 | 17.44M |
| October 16, 2025 | 9.21 | 8.97 | 8.97 | 9.21 | 8.91 | 16.62M |
| October 15, 2025 | 9.22 | 9.25 | 9.25 | 9.31 | 9.05 | 13.16M |
| October 14, 2025 | 9.52 | 9.13 | 9.13 | 9.66 | 9.07 | 19.29M |
| October 13, 2025 | 8.9 | 9.42 | 9.42 | 9.55 | 8.83 | 18.89M |
| October 10, 2025 | 10.16 | 9.48 | 9.48 | 10.2 | 9.45 | 35.77M |
| October 09, 2025 | 10.3 | 10.28 | 10.28 | 10.45 | 10.15 | 25.72M |
| September 30, 2025 | 10.55 | 10.23 | 10.23 | 10.67 | 10.22 | 34.43M |
| September 29, 2025 | 10.35 | 10.55 | 10.55 | 10.88 | 10.28 | 38.67M |
| September 26, 2025 | 10.5 | 10.25 | 10.25 | 10.75 | 10.22 | 35.79M |
| September 25, 2025 | 10.41 | 10.74 | 10.74 | 10.96 | 10.25 | 54.06M |
| September 24, 2025 | 10.08 | 10.62 | 10.62 | 11.05 | 10.02 | 64.9M |
| September 23, 2025 | 9.63 | 10.34 | 10.34 | 10.34 | 9.63 | 63.79M |
| September 22, 2025 | 9.51 | 9.68 | 9.68 | 9.7 | 9.4 | 19.43M |
| September 19, 2025 | 9.52 | 9.62 | 9.62 | 9.77 | 9.31 | 27.38M |
| September 18, 2025 | 9.87 | 9.59 | 9.59 | 9.96 | 9.4 | 34.99M |
| September 17, 2025 | 10.13 | 9.9 | 9.9 | 10.13 | 9.81 | 34.16M |
| September 16, 2025 | 9.93 | 10.17 | 10.17 | 10.17 | 9.82 | 36.46M |
| September 15, 2025 | 10.12 | 10.01 | 10.01 | 10.59 | 10 | 48.35M |
| September 12, 2025 | 9.83 | 10.26 | 10.26 | 10.39 | 9.7 | 51.78M |
| September 11, 2025 | 9.78 | 9.92 | 9.92 | 9.99 | 9.49 | 42.35M |
| September 10, 2025 | 10.34 | 9.93 | 9.93 | 10.34 | 9.78 | 58.64M |
| September 09, 2025 | 10.51 | 10.53 | 10.53 | 10.88 | 10.41 | 60.58M |
| September 08, 2025 | 10.97 | 10.95 | 10.95 | 11.1 | 10.38 | 86.67M |
| September 05, 2025 | 10.52 | 11.14 | 11.14 | 11.98 | 10.26 | 146.02M |
| September 04, 2025 | 8.84 | 10.49 | 10.49 | 10.49 | 8.84 | 58.08M |