8.31
+0.05(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.26 | 8.31 | 8.31 | 8.4 | 8.16 | 7.44M |
| December 04, 2025 | 8.3 | 8.26 | 8.26 | 8.32 | 8.07 | 7.58M |
| December 03, 2025 | 8.25 | 8.19 | 8.19 | 8.31 | 8.14 | 6.97M |
| December 02, 2025 | 8.25 | 8.28 | 8.28 | 8.36 | 8.16 | 5.73M |
| December 01, 2025 | 8.27 | 8.3 | 8.3 | 8.36 | 8.21 | 6.37M |
| November 28, 2025 | 8.3 | 8.27 | 8.27 | 8.37 | 8.13 | 8.52M |
| November 27, 2025 | 8.05 | 8.36 | 8.36 | 8.44 | 8.05 | 12.42M |
| November 26, 2025 | 8 | 8.07 | 8.07 | 8.19 | 7.92 | 10.61M |
| November 25, 2025 | 8.15 | 8 | 8 | 8.21 | 7.98 | 14.3M |
| November 24, 2025 | 8.3 | 8.1 | 8.1 | 8.39 | 8.06 | 9.35M |
| November 21, 2025 | 8.43 | 8.23 | 8.23 | 8.66 | 8.16 | 14.21M |
| November 20, 2025 | 8.6 | 8.5 | 8.5 | 8.7 | 8.43 | 8.42M |
| November 19, 2025 | 8.65 | 8.55 | 8.55 | 8.71 | 8.51 | 7.09M |
| November 18, 2025 | 8.75 | 8.65 | 8.65 | 8.76 | 8.54 | 11.93M |
| November 17, 2025 | 8.98 | 8.76 | 8.76 | 9.01 | 8.66 | 13.26M |
| November 14, 2025 | 8.96 | 8.96 | 8.96 | 9.06 | 8.92 | 11.87M |
| November 13, 2025 | 8.99 | 8.96 | 8.96 | 9.07 | 8.85 | 10.15M |
| November 12, 2025 | 8.99 | 8.88 | 8.88 | 9.02 | 8.81 | 11.04M |
| November 11, 2025 | 8.99 | 8.98 | 8.98 | 9.31 | 8.94 | 13.84M |
| November 10, 2025 | 8.93 | 9.03 | 9.03 | 9.19 | 8.91 | 14.44M |
| November 07, 2025 | 8.99 | 8.92 | 8.92 | 9.06 | 8.9 | 13.05M |
| November 06, 2025 | 9.23 | 9.05 | 9.05 | 9.26 | 8.98 | 16.62M |
| November 05, 2025 | 9.11 | 9.19 | 9.19 | 9.26 | 8.99 | 15.87M |
| November 04, 2025 | 9.68 | 9.2 | 9.2 | 9.68 | 9.14 | 26.61M |
| November 03, 2025 | 8.9 | 9.58 | 9.58 | 9.94 | 8.9 | 45.09M |
| October 31, 2025 | 8.91 | 8.93 | 8.93 | 9.1 | 8.85 | 14.94M |
| October 30, 2025 | 8.93 | 8.87 | 8.87 | 9.02 | 8.8 | 18.46M |
| October 29, 2025 | 8.71 | 8.99 | 8.99 | 9.06 | 8.71 | 26.18M |
| October 28, 2025 | 8.48 | 8.97 | 8.97 | 9.21 | 8.37 | 44.43M |
| October 27, 2025 | 8.39 | 8.39 | 8.39 | 8.46 | 8.33 | 15.48M |
| October 24, 2025 | 8.35 | 8.29 | 8.29 | 8.41 | 8.22 | 20.91M |
| October 23, 2025 | 8.56 | 8.38 | 8.38 | 8.6 | 8.31 | 24.39M |
| October 22, 2025 | 8.7 | 8.55 | 8.55 | 8.93 | 8.51 | 25.29M |
| October 21, 2025 | 8.65 | 8.65 | 8.65 | 8.75 | 8.32 | 25.87M |
| October 20, 2025 | 8.58 | 8.64 | 8.64 | 8.84 | 8.42 | 36.04M |
| October 17, 2025 | 8.54 | 8.71 | 8.71 | 8.94 | 8.4 | 40.18M |
| October 16, 2025 | 8.9 | 8.51 | 8.51 | 8.95 | 8.48 | 33.73M |
| October 15, 2025 | 9.2 | 8.98 | 8.98 | 9.28 | 8.83 | 39.56M |
| October 14, 2025 | 9.89 | 9.28 | 9.28 | 9.95 | 9.03 | 55.71M |
| October 13, 2025 | 9.99 | 9.85 | 9.85 | 10.35 | 9.53 | 67.38M |
| October 10, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 9.5 | 29.05M |
| October 09, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| September 30, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| September 29, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 |
| September 26, 2025 | 7.98 | 8.86 | 8.86 | 8.98 | 7.91 | 47.09M |
| September 25, 2025 | 8.05 | 7.96 | 7.96 | 8.24 | 7.95 | 11.37M |
| September 24, 2025 | 7.93 | 8.06 | 8.06 | 8.1 | 7.77 | 11.46M |
| September 23, 2025 | 7.97 | 7.89 | 7.89 | 7.97 | 7.63 | 11.05M |
| September 22, 2025 | 7.89 | 7.95 | 7.95 | 7.98 | 7.74 | 7.91M |
| September 19, 2025 | 8.23 | 7.89 | 7.89 | 8.23 | 7.73 | 11.01M |
| September 18, 2025 | 8.16 | 7.88 | 7.88 | 8.2 | 7.81 | 15.95M |
| September 17, 2025 | 8.07 | 8.18 | 8.18 | 8.2 | 7.96 | 12.15M |
| September 16, 2025 | 7.87 | 8.07 | 8.07 | 8.18 | 7.85 | 14.22M |
| September 15, 2025 | 8.16 | 7.87 | 7.87 | 8.16 | 7.7 | 22.54M |
| September 12, 2025 | 8.23 | 8.14 | 8.14 | 8.25 | 8.02 | 16M |
| September 11, 2025 | 7.9 | 8.24 | 8.24 | 8.35 | 7.9 | 26.87M |
| September 10, 2025 | 7.68 | 7.96 | 7.96 | 8.03 | 7.65 | 22.28M |
| September 09, 2025 | 7.79 | 7.68 | 7.68 | 7.99 | 7.63 | 19.77M |
| September 08, 2025 | 7.63 | 7.86 | 7.86 | 7.96 | 7.46 | 27.04M |
| September 05, 2025 | 7.17 | 7.51 | 7.51 | 7.58 | 7.13 | 25.81M |