8.74
+0.09(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.48 | 8.74 | 8.74 | 8.77 | 8.48 | 19.29M |
| December 03, 2025 | 8.73 | 8.65 | 8.65 | 8.73 | 8.57 | 12.32M |
| December 02, 2025 | 8.68 | 8.7 | 8.7 | 8.73 | 8.65 | 12.38M |
| December 01, 2025 | 8.62 | 8.72 | 8.72 | 8.76 | 8.58 | 15.89M |
| November 28, 2025 | 8.48 | 8.64 | 8.64 | 8.68 | 8.48 | 17.58M |
| November 27, 2025 | 8.48 | 8.51 | 8.51 | 8.62 | 8.45 | 13.32M |
| November 26, 2025 | 8.5 | 8.46 | 8.46 | 8.6 | 8.45 | 15.18M |
| November 25, 2025 | 8.48 | 8.49 | 8.49 | 8.58 | 8.44 | 14.45M |
| November 24, 2025 | 8.35 | 8.44 | 8.44 | 8.5 | 8.32 | 11.53M |
| November 21, 2025 | 8.67 | 8.31 | 8.31 | 8.69 | 8.3 | 24.94M |
| November 20, 2025 | 8.81 | 8.71 | 8.71 | 8.88 | 8.71 | 12.98M |
| November 19, 2025 | 8.91 | 8.82 | 8.82 | 8.95 | 8.77 | 15.38M |
| November 18, 2025 | 8.96 | 8.92 | 8.92 | 9.02 | 8.88 | 14.97M |
| November 17, 2025 | 8.93 | 9.02 | 9.02 | 9.03 | 8.91 | 12.93M |
| November 14, 2025 | 9.06 | 8.98 | 8.98 | 9.1 | 8.98 | 19.43M |
| November 13, 2025 | 9.01 | 9.11 | 9.11 | 9.16 | 9 | 18.94M |
| November 12, 2025 | 9.21 | 9.06 | 9.06 | 9.23 | 9 | 24.1M |
| November 11, 2025 | 9.27 | 9.23 | 9.23 | 9.32 | 9.19 | 23.94M |
| November 10, 2025 | 9.26 | 9.24 | 9.24 | 9.32 | 9.16 | 37.75M |
| November 07, 2025 | 9.01 | 9.37 | 9.37 | 9.42 | 8.9 | 70.97M |
| November 06, 2025 | 8.97 | 9.05 | 9.05 | 9.08 | 8.96 | 18.42M |
| November 05, 2025 | 8.91 | 8.97 | 8.97 | 9.02 | 8.86 | 17.89M |
| November 04, 2025 | 9.07 | 9 | 9 | 9.07 | 8.95 | 20.56M |
| November 03, 2025 | 8.97 | 9.08 | 9.08 | 9.09 | 8.94 | 21.17M |
| October 31, 2025 | 9.05 | 9.02 | 9.02 | 9.12 | 8.99 | 30.43M |
| October 30, 2025 | 9.27 | 9.06 | 9.06 | 9.29 | 9.06 | 42.46M |
| October 29, 2025 | 9.26 | 9.33 | 9.33 | 9.34 | 9.21 | 34.43M |
| October 28, 2025 | 9.42 | 9.32 | 9.32 | 9.53 | 9.28 | 42.51M |
| October 27, 2025 | 9.58 | 9.45 | 9.45 | 9.63 | 9.4 | 50.96M |
| October 24, 2025 | 9.56 | 9.58 | 9.58 | 9.75 | 9.46 | 58.23M |
| October 23, 2025 | 9.68 | 9.56 | 9.56 | 9.7 | 9.41 | 72.54M |
| October 22, 2025 | 9.39 | 9.83 | 9.83 | 10.01 | 9.18 | 131.22M |
| October 21, 2025 | 9.5 | 9.41 | 9.41 | 9.55 | 9.31 | 57.13M |
| October 20, 2025 | 9.68 | 9.49 | 9.49 | 9.75 | 9.31 | 83.67M |
| October 17, 2025 | 8.99 | 9.39 | 9.39 | 9.55 | 8.99 | 137.55M |
| October 16, 2025 | 8.87 | 8.94 | 8.94 | 9.19 | 8.82 | 41.92M |
| October 15, 2025 | 8.87 | 8.9 | 8.9 | 8.93 | 8.72 | 29.98M |
| October 14, 2025 | 9.14 | 8.87 | 8.87 | 9.17 | 8.82 | 41.37M |
| October 13, 2025 | 8.65 | 9.14 | 9.14 | 9.15 | 8.62 | 34.63M |
| October 10, 2025 | 9.26 | 9.1 | 9.1 | 9.26 | 9.05 | 36.86M |
| October 09, 2025 | 9.05 | 9.3 | 9.3 | 9.36 | 9.05 | 66.88M |
| September 30, 2025 | 8.91 | 8.99 | 8.99 | 9.05 | 8.91 | 26.05M |
| September 29, 2025 | 8.87 | 8.9 | 8.9 | 8.95 | 8.75 | 27.35M |
| September 26, 2025 | 8.89 | 8.91 | 8.91 | 9.23 | 8.73 | 48.63M |
| September 25, 2025 | 9.02 | 8.94 | 8.94 | 9.04 | 8.91 | 22.43M |
| September 24, 2025 | 8.62 | 9.02 | 9.02 | 9.02 | 8.61 | 38.41M |
| September 23, 2025 | 8.87 | 8.7 | 8.7 | 8.88 | 8.5 | 31.71M |
| September 22, 2025 | 8.88 | 8.89 | 8.89 | 8.94 | 8.8 | 21.04M |
| September 19, 2025 | 9 | 8.88 | 8.88 | 9.13 | 8.86 | 26.35M |
| September 18, 2025 | 9.15 | 9 | 9 | 9.24 | 8.9 | 44.13M |
| September 17, 2025 | 8.94 | 9.21 | 9.21 | 9.28 | 8.89 | 55.28M |
| September 16, 2025 | 8.9 | 8.96 | 8.96 | 8.97 | 8.81 | 24.56M |
| September 15, 2025 | 8.97 | 8.94 | 8.94 | 9.09 | 8.85 | 27.91M |
| September 12, 2025 | 9.05 | 8.97 | 8.97 | 9.1 | 8.95 | 28.12M |
| September 11, 2025 | 8.9 | 9.07 | 9.07 | 9.08 | 8.78 | 33.7M |
| September 10, 2025 | 9.06 | 8.98 | 8.98 | 9.13 | 8.94 | 29.25M |
| September 09, 2025 | 9.16 | 8.93 | 8.93 | 9.16 | 8.88 | 34.89M |
| September 08, 2025 | 9 | 9.16 | 9.16 | 9.16 | 8.9 | 36.24M |
| September 05, 2025 | 8.75 | 9.01 | 9.01 | 9.02 | 8.66 | 33.06M |
| September 04, 2025 | 8.84 | 8.7 | 8.7 | 9.07 | 8.59 | 37.03M |