8.47
+0.15(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.33 | 8.47 | 8.47 | 8.51 | 8.29 | 8.13M |
| December 04, 2025 | 8.02 | 8.32 | 8.32 | 8.45 | 8.02 | 9.8M |
| December 03, 2025 | 8.58 | 8.35 | 8.35 | 8.62 | 8.31 | 12.12M |
| December 02, 2025 | 8.5 | 8.61 | 8.61 | 8.72 | 8.43 | 15.54M |
| December 01, 2025 | 8.3 | 8.5 | 8.5 | 8.64 | 8.25 | 16.84M |
| November 28, 2025 | 8.02 | 8.3 | 8.3 | 8.37 | 7.95 | 15.46M |
| November 27, 2025 | 7.99 | 8.02 | 8.02 | 8.4 | 7.98 | 22.15M |
| November 26, 2025 | 8.05 | 7.9 | 7.9 | 8.09 | 7.84 | 15.6M |
| November 25, 2025 | 8.11 | 8.11 | 8.11 | 8.22 | 8.01 | 10.09M |
| November 24, 2025 | 8.07 | 8.01 | 8.01 | 8.12 | 7.83 | 12.45M |
| November 21, 2025 | 8.4 | 8 | 8 | 8.47 | 7.95 | 15.4M |
| November 20, 2025 | 8.5 | 8.47 | 8.47 | 8.71 | 8.44 | 10.19M |
| November 19, 2025 | 8.6 | 8.5 | 8.5 | 8.75 | 8.43 | 10.45M |
| November 18, 2025 | 8.69 | 8.62 | 8.62 | 8.76 | 8.59 | 12.47M |
| November 17, 2025 | 8.7 | 8.73 | 8.73 | 8.82 | 8.68 | 9.44M |
| November 14, 2025 | 8.73 | 8.76 | 8.76 | 8.92 | 8.58 | 13.6M |
| November 13, 2025 | 9.4 | 8.79 | 8.79 | 9.4 | 8.7 | 14.18M |
| November 12, 2025 | 9.03 | 8.77 | 8.77 | 9.03 | 8.73 | 19.37M |
| November 11, 2025 | 9.14 | 9.03 | 9.03 | 9.23 | 9 | 13.59M |
| November 10, 2025 | 9.24 | 9.09 | 9.09 | 9.28 | 9.01 | 17.42M |
| November 07, 2025 | 9.4 | 9.26 | 9.26 | 9.55 | 9.23 | 18M |
| November 06, 2025 | 9.7 | 9.41 | 9.41 | 9.7 | 9.38 | 23.94M |
| November 05, 2025 | 9.17 | 9.65 | 9.65 | 9.76 | 9.16 | 38.92M |
| November 04, 2025 | 9.46 | 9.31 | 9.31 | 9.62 | 9.15 | 20.26M |
| November 03, 2025 | 9.3 | 9.44 | 9.44 | 9.54 | 9.24 | 19.23M |
| October 31, 2025 | 9.24 | 9.23 | 9.23 | 9.39 | 9.16 | 13.17M |
| October 30, 2025 | 9.37 | 9.19 | 9.19 | 9.45 | 9.17 | 18.77M |
| October 29, 2025 | 9.6 | 9.37 | 9.37 | 9.69 | 9.31 | 24.53M |
| October 28, 2025 | 9.43 | 9.72 | 9.72 | 10.15 | 9.39 | 28.08M |
| October 27, 2025 | 9.79 | 9.48 | 9.48 | 9.99 | 9.47 | 24.13M |
| October 24, 2025 | 9.64 | 9.67 | 9.67 | 9.76 | 9.55 | 16.47M |
| October 23, 2025 | 9.6 | 9.62 | 9.62 | 9.7 | 9.4 | 17.16M |
| October 22, 2025 | 9.88 | 9.66 | 9.66 | 9.9 | 9.56 | 22.41M |
| October 21, 2025 | 10.01 | 9.96 | 9.96 | 10.14 | 9.91 | 38.95M |
| October 20, 2025 | 9.68 | 10.01 | 10.01 | 10.06 | 9.6 | 44.45M |
| October 17, 2025 | 9.82 | 9.48 | 9.48 | 9.95 | 9.45 | 33.01M |
| October 16, 2025 | 10.01 | 9.9 | 9.9 | 10.08 | 9.47 | 51.13M |
| October 15, 2025 | 8.75 | 9.86 | 9.86 | 10.08 | 8.71 | 70.52M |
| October 14, 2025 | 9.2 | 8.74 | 8.74 | 9.36 | 8.73 | 28.53M |
| October 13, 2025 | 8.75 | 9.12 | 9.12 | 9.27 | 8.74 | 27.83M |
| October 10, 2025 | 9.7 | 9.39 | 9.39 | 9.72 | 9.34 | 29.19M |
| October 09, 2025 | 10 | 9.57 | 9.57 | 10.32 | 9.52 | 50.66M |
| September 30, 2025 | 9.07 | 9.66 | 9.66 | 9.9 | 9.02 | 51.63M |
| September 29, 2025 | 9.1 | 9.01 | 9.01 | 9.25 | 8.88 | 22.34M |
| September 26, 2025 | 8.71 | 9.05 | 9.05 | 9.45 | 8.63 | 39.54M |
| September 25, 2025 | 8.83 | 8.76 | 8.76 | 9 | 8.75 | 18.39M |
| September 24, 2025 | 8.73 | 8.89 | 8.89 | 8.89 | 8.56 | 14.11M |
| September 23, 2025 | 8.97 | 8.74 | 8.74 | 8.97 | 8.56 | 20.7M |
| September 22, 2025 | 8.97 | 8.97 | 8.97 | 9.11 | 8.88 | 17.24M |
| September 19, 2025 | 9.02 | 9 | 9 | 9.45 | 8.94 | 26.13M |
| September 18, 2025 | 8.82 | 9.05 | 9.05 | 9.31 | 8.69 | 40.4M |
| September 17, 2025 | 8.98 | 8.87 | 8.87 | 9 | 8.81 | 12.12M |
| September 16, 2025 | 8.66 | 8.98 | 8.98 | 9.02 | 8.56 | 21.9M |
| September 15, 2025 | 8.77 | 8.65 | 8.65 | 8.82 | 8.6 | 14.12M |
| September 12, 2025 | 8.98 | 8.81 | 8.81 | 9.06 | 8.74 | 28.84M |
| September 11, 2025 | 8.59 | 9.02 | 9.02 | 9.13 | 8.51 | 32.18M |
| September 10, 2025 | 8.33 | 8.6 | 8.6 | 8.72 | 8.29 | 23.96M |
| September 09, 2025 | 8.59 | 8.34 | 8.34 | 8.73 | 8.28 | 28.59M |
| September 08, 2025 | 8.81 | 8.68 | 8.68 | 8.96 | 8.42 | 26.85M |
| September 05, 2025 | 8.55 | 8.86 | 8.86 | 8.9 | 8.41 | 20.02M |