8.85
-0.1(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.09 | 8.95 | 8.95 | 9.09 | 8.78 | 5.21M |
| December 03, 2025 | 9.05 | 8.86 | 8.86 | 9.06 | 8.82 | 5.39M |
| December 02, 2025 | 9.11 | 9.03 | 9.03 | 9.11 | 8.99 | 4.04M |
| December 01, 2025 | 9.06 | 9.1 | 9.1 | 9.14 | 9.06 | 3.79M |
| November 28, 2025 | 9.09 | 9.1 | 9.1 | 9.12 | 9.01 | 4.79M |
| November 27, 2025 | 9.1 | 9.1 | 9.1 | 9.2 | 9.08 | 4.45M |
| November 26, 2025 | 9.3 | 9.1 | 9.1 | 9.36 | 9.09 | 7.4M |
| November 25, 2025 | 9.41 | 9.32 | 9.32 | 9.44 | 9.3 | 6.47M |
| November 24, 2025 | 9.4 | 9.35 | 9.35 | 9.47 | 9.24 | 5.88M |
| November 21, 2025 | 9.75 | 9.33 | 9.33 | 9.86 | 9.33 | 12.11M |
| November 20, 2025 | 10.05 | 9.82 | 9.82 | 10.1 | 9.74 | 16.63M |
| November 19, 2025 | 9.66 | 10.15 | 10.15 | 10.28 | 9.56 | 25.87M |
| November 18, 2025 | 9.79 | 9.66 | 9.66 | 9.84 | 9.6 | 4.7M |
| November 17, 2025 | 9.85 | 9.84 | 9.84 | 9.87 | 9.72 | 4.3M |
| November 14, 2025 | 9.79 | 9.81 | 9.81 | 9.9 | 9.76 | 4.61M |
| November 13, 2025 | 9.73 | 9.82 | 9.82 | 9.86 | 9.64 | 5.4M |
| November 12, 2025 | 9.72 | 9.69 | 9.69 | 9.72 | 9.61 | 3.91M |
| November 11, 2025 | 9.71 | 9.72 | 9.72 | 9.72 | 9.63 | 4.74M |
| November 10, 2025 | 9.61 | 9.72 | 9.72 | 9.76 | 9.6 | 6.5M |
| November 07, 2025 | 9.43 | 9.62 | 9.62 | 9.7 | 9.39 | 8.83M |
| November 06, 2025 | 9.55 | 9.42 | 9.42 | 9.6 | 9.41 | 8M |
| November 05, 2025 | 9.48 | 9.57 | 9.57 | 9.61 | 9.45 | 4.13M |
| November 04, 2025 | 9.63 | 9.53 | 9.53 | 9.7 | 9.47 | 7.35M |
| November 03, 2025 | 9.45 | 9.68 | 9.68 | 9.71 | 9.39 | 15.72M |
| October 31, 2025 | 9.88 | 9.98 | 9.98 | 10.01 | 9.85 | 5.38M |
| October 30, 2025 | 9.94 | 9.86 | 9.86 | 10 | 9.86 | 4.82M |
| October 29, 2025 | 9.94 | 9.92 | 9.92 | 10.01 | 9.82 | 5.57M |
| October 28, 2025 | 10 | 9.96 | 9.96 | 10.08 | 9.89 | 7.24M |
| October 27, 2025 | 9.77 | 10.04 | 10.04 | 10.07 | 9.76 | 8.78M |
| October 24, 2025 | 9.71 | 9.76 | 9.76 | 9.76 | 9.7 | 3.94M |
| October 23, 2025 | 9.61 | 9.71 | 9.71 | 9.73 | 9.52 | 3.85M |
| October 22, 2025 | 9.71 | 9.64 | 9.64 | 9.75 | 9.63 | 4.07M |
| October 21, 2025 | 9.59 | 9.68 | 9.68 | 9.7 | 9.55 | 4.11M |
| October 20, 2025 | 9.55 | 9.59 | 9.59 | 9.6 | 9.45 | 4.73M |
| October 17, 2025 | 9.7 | 9.45 | 9.45 | 9.76 | 9.45 | 5.5M |
| October 16, 2025 | 9.88 | 9.68 | 9.68 | 9.88 | 9.68 | 5.26M |
| October 15, 2025 | 9.88 | 9.88 | 9.88 | 9.93 | 9.75 | 4.29M |
| October 14, 2025 | 9.9 | 9.83 | 9.83 | 9.98 | 9.77 | 7.61M |
| October 13, 2025 | 9.7 | 9.85 | 9.85 | 9.9 | 9.56 | 7.17M |
| October 10, 2025 | 9.91 | 9.98 | 9.98 | 10.04 | 9.87 | 5.37M |
| October 09, 2025 | 9.95 | 9.91 | 9.91 | 9.97 | 9.83 | 5.07M |
| September 30, 2025 | 10 | 9.92 | 9.92 | 10 | 9.9 | 4.35M |
| September 29, 2025 | 9.9 | 9.96 | 9.96 | 10.05 | 9.74 | 6.12M |
| September 26, 2025 | 9.82 | 9.89 | 9.89 | 10.05 | 9.77 | 6.81M |
| September 25, 2025 | 9.95 | 9.81 | 9.81 | 10 | 9.81 | 4.46M |
| September 24, 2025 | 9.85 | 9.94 | 9.94 | 9.97 | 9.79 | 4.81M |
| September 23, 2025 | 10.01 | 9.86 | 9.86 | 10.05 | 9.67 | 7.57M |
| September 22, 2025 | 10.08 | 10.01 | 10.01 | 10.08 | 9.91 | 5.82M |
| September 19, 2025 | 10.26 | 10.08 | 10.08 | 10.3 | 10.05 | 7.8M |
| September 18, 2025 | 10.48 | 10.27 | 10.27 | 10.5 | 10.21 | 11.27M |
| September 17, 2025 | 10.38 | 10.52 | 10.52 | 10.6 | 10.34 | 10.06M |
| September 16, 2025 | 10.39 | 10.4 | 10.4 | 10.42 | 10.26 | 7.04M |
| September 15, 2025 | 10.37 | 10.4 | 10.4 | 10.46 | 10.24 | 7.64M |
| September 12, 2025 | 10.49 | 10.37 | 10.37 | 10.5 | 10.31 | 7.81M |
| September 11, 2025 | 10.43 | 10.53 | 10.53 | 10.53 | 10.24 | 9.51M |
| September 10, 2025 | 10.39 | 10.32 | 10.32 | 10.43 | 10.26 | 6.35M |
| September 09, 2025 | 10.63 | 10.38 | 10.38 | 10.63 | 10.33 | 9.4M |
| September 08, 2025 | 10.46 | 10.63 | 10.63 | 10.65 | 10.4 | 7.09M |
| September 05, 2025 | 10.34 | 10.45 | 10.45 | 10.5 | 10.32 | 7.4M |
| September 04, 2025 | 10.3 | 10.33 | 10.33 | 10.45 | 10.19 | 7.97M |