8.51
-0.03(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.54 | 8.54 | 8.54 | 8.58 | 8.51 | 11.23M |
| December 03, 2025 | 8.59 | 8.54 | 8.54 | 8.59 | 8.5 | 12.66M |
| December 02, 2025 | 8.46 | 8.58 | 8.58 | 8.6 | 8.43 | 18.26M |
| December 01, 2025 | 8.4 | 8.46 | 8.46 | 8.49 | 8.38 | 17.91M |
| November 28, 2025 | 8.38 | 8.39 | 8.39 | 8.41 | 8.32 | 12.65M |
| November 27, 2025 | 8.38 | 8.38 | 8.38 | 8.45 | 8.34 | 13.66M |
| November 26, 2025 | 8.45 | 8.39 | 8.39 | 8.49 | 8.38 | 11.42M |
| November 25, 2025 | 8.43 | 8.44 | 8.44 | 8.5 | 8.4 | 15.77M |
| November 24, 2025 | 8.44 | 8.39 | 8.39 | 8.51 | 8.39 | 16.32M |
| November 21, 2025 | 8.7 | 8.43 | 8.43 | 8.7 | 8.4 | 24.98M |
| November 20, 2025 | 8.58 | 8.69 | 8.69 | 8.82 | 8.58 | 21.51M |
| November 19, 2025 | 8.68 | 8.57 | 8.57 | 8.73 | 8.47 | 19.66M |
| November 18, 2025 | 8.79 | 8.68 | 8.68 | 8.8 | 8.65 | 19.93M |
| November 17, 2025 | 8.87 | 8.8 | 8.8 | 8.87 | 8.73 | 23.64M |
| November 14, 2025 | 8.96 | 8.9 | 8.9 | 9.03 | 8.9 | 20.28M |
| November 13, 2025 | 9.02 | 8.98 | 8.98 | 9.04 | 8.95 | 17.6M |
| November 12, 2025 | 9.06 | 9.03 | 9.03 | 9.12 | 8.99 | 20.21M |
| November 11, 2025 | 8.99 | 9.03 | 9.03 | 9.08 | 8.97 | 17.24M |
| November 10, 2025 | 9.02 | 8.99 | 8.99 | 9.02 | 8.93 | 20.8M |
| November 07, 2025 | 9.04 | 9.02 | 9.02 | 9.11 | 8.99 | 20.85M |
| November 06, 2025 | 9.01 | 9.02 | 9.02 | 9.12 | 8.98 | 31.58M |
| November 05, 2025 | 8.95 | 9 | 9 | 9.04 | 8.88 | 25.78M |
| November 04, 2025 | 9.04 | 8.96 | 8.96 | 9.06 | 8.93 | 29.7M |
| November 03, 2025 | 9.2 | 9.03 | 9.03 | 9.4 | 8.97 | 65.87M |
| October 31, 2025 | 8.9 | 9.22 | 9.22 | 9.47 | 8.9 | 101.75M |
| October 30, 2025 | 8.7 | 8.61 | 8.61 | 8.74 | 8.61 | 20M |
| October 29, 2025 | 8.62 | 8.7 | 8.7 | 8.72 | 8.57 | 19.85M |
| October 28, 2025 | 8.74 | 8.62 | 8.62 | 8.76 | 8.6 | 23.05M |
| October 27, 2025 | 8.56 | 8.72 | 8.72 | 8.74 | 8.51 | 32.11M |
| October 24, 2025 | 8.63 | 8.52 | 8.52 | 8.63 | 8.45 | 22.88M |
| October 23, 2025 | 8.56 | 8.59 | 8.59 | 8.62 | 8.51 | 17.23M |
| October 22, 2025 | 8.61 | 8.55 | 8.55 | 8.68 | 8.53 | 22.69M |
| October 21, 2025 | 8.36 | 8.6 | 8.6 | 8.63 | 8.36 | 32.01M |
| October 20, 2025 | 8.43 | 8.33 | 8.33 | 8.45 | 8.3 | 22.15M |
| October 17, 2025 | 8.42 | 8.38 | 8.38 | 8.53 | 8.36 | 24.5M |
| October 16, 2025 | 8.42 | 8.45 | 8.45 | 8.54 | 8.4 | 22.61M |
| October 15, 2025 | 8.39 | 8.41 | 8.41 | 8.54 | 8.34 | 23.88M |
| October 14, 2025 | 8.36 | 8.41 | 8.41 | 8.51 | 8.34 | 31.78M |
| October 13, 2025 | 8.28 | 8.35 | 8.35 | 8.38 | 8.15 | 39.28M |
| October 10, 2025 | 8.1 | 8.46 | 8.46 | 8.51 | 8.09 | 47.58M |
| October 09, 2025 | 8.09 | 8.12 | 8.12 | 8.14 | 7.98 | 26.02M |
| September 30, 2025 | 7.99 | 8.06 | 8.06 | 8.11 | 7.95 | 21.59M |
| September 29, 2025 | 7.92 | 8 | 8 | 8.01 | 7.8 | 23.25M |
| September 26, 2025 | 7.82 | 7.89 | 7.89 | 7.93 | 7.79 | 18.13M |
| September 25, 2025 | 7.97 | 7.87 | 7.87 | 8.01 | 7.81 | 20.62M |
| September 24, 2025 | 7.75 | 7.93 | 7.93 | 7.96 | 7.74 | 18.55M |
| September 23, 2025 | 7.83 | 7.77 | 7.77 | 7.83 | 7.64 | 19.17M |
| September 22, 2025 | 7.87 | 7.83 | 7.83 | 7.88 | 7.79 | 13.9M |
| September 19, 2025 | 7.9 | 7.88 | 7.88 | 7.96 | 7.81 | 16.99M |
| September 18, 2025 | 8.08 | 7.86 | 7.86 | 8.1 | 7.81 | 31.09M |
| September 17, 2025 | 8.11 | 8.09 | 8.09 | 8.13 | 8.06 | 18.68M |
| September 16, 2025 | 8.11 | 8.14 | 8.14 | 8.17 | 8.09 | 16.14M |
| September 15, 2025 | 8.14 | 8.13 | 8.13 | 8.16 | 8.02 | 22M |
| September 12, 2025 | 8.08 | 8.12 | 8.12 | 8.18 | 8.05 | 25.73M |
| September 11, 2025 | 7.97 | 8.07 | 8.07 | 8.07 | 7.91 | 22.85M |
| September 10, 2025 | 7.97 | 7.96 | 7.96 | 7.99 | 7.94 | 16.37M |
| September 09, 2025 | 7.93 | 7.97 | 7.97 | 7.98 | 7.89 | 23.67M |
| September 08, 2025 | 7.92 | 7.94 | 7.94 | 7.99 | 7.9 | 21.72M |
| September 05, 2025 | 7.92 | 7.9 | 7.9 | 7.92 | 7.83 | 20.01M |
| September 04, 2025 | 7.89 | 7.88 | 7.88 | 7.92 | 7.81 | 24.87M |