8.91
-0.07(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.68 | 8.98 | 8.98 | 9.25 | 8.68 | 120.47M |
| December 03, 2025 | 8.94 | 8.7 | 8.7 | 8.95 | 8.65 | 56.46M |
| December 02, 2025 | 8.88 | 8.94 | 8.94 | 9.05 | 8.76 | 70M |
| December 01, 2025 | 8.64 | 8.94 | 8.94 | 9.08 | 8.56 | 101.67M |
| November 28, 2025 | 8.58 | 8.67 | 8.67 | 8.67 | 8.48 | 39.44M |
| November 27, 2025 | 8.59 | 8.58 | 8.58 | 8.7 | 8.56 | 36.57M |
| November 26, 2025 | 8.72 | 8.63 | 8.63 | 8.8 | 8.62 | 50.87M |
| November 25, 2025 | 8.58 | 8.72 | 8.72 | 8.85 | 8.54 | 85.86M |
| November 24, 2025 | 8.4 | 8.52 | 8.52 | 8.62 | 8.21 | 71.43M |
| November 21, 2025 | 8.6 | 8.32 | 8.32 | 8.7 | 8.3 | 105.82M |
| November 20, 2025 | 9.01 | 8.73 | 8.73 | 9.09 | 8.72 | 104.3M |
| November 19, 2025 | 9.09 | 8.98 | 8.98 | 9.28 | 8.95 | 108.5M |
| November 18, 2025 | 9.09 | 9.1 | 9.1 | 9.2 | 9.03 | 112.52M |
| November 17, 2025 | 8.8 | 9.14 | 9.14 | 9.14 | 8.8 | 139.01M |
| November 14, 2025 | 8.86 | 8.8 | 8.8 | 8.94 | 8.78 | 66.72M |
| November 13, 2025 | 8.6 | 8.93 | 8.93 | 9.05 | 8.57 | 121.49M |
| November 12, 2025 | 8.81 | 8.6 | 8.6 | 8.81 | 8.52 | 68.33M |
| November 11, 2025 | 8.76 | 8.82 | 8.82 | 8.84 | 8.66 | 72.37M |
| November 10, 2025 | 8.63 | 8.75 | 8.75 | 8.76 | 8.63 | 67.28M |
| November 07, 2025 | 8.8 | 8.63 | 8.63 | 8.84 | 8.6 | 84.29M |
| November 06, 2025 | 8.81 | 8.84 | 8.84 | 8.91 | 8.77 | 94.32M |
| November 05, 2025 | 8.66 | 8.83 | 8.83 | 8.87 | 8.58 | 122.38M |
| November 04, 2025 | 8.66 | 8.77 | 8.77 | 8.94 | 8.63 | 115.13M |
| November 03, 2025 | 8.8 | 8.76 | 8.76 | 8.98 | 8.68 | 172.06M |
| October 31, 2025 | 8.6 | 8.72 | 8.72 | 8.82 | 8.41 | 261.23M |
| October 30, 2025 | 8.22 | 8.62 | 8.62 | 8.62 | 8.22 | 143.84M |
| October 29, 2025 | 7.86 | 7.84 | 7.84 | 7.88 | 7.79 | 32.19M |
| October 28, 2025 | 7.86 | 7.88 | 7.88 | 7.97 | 7.8 | 40.17M |
| October 27, 2025 | 7.83 | 7.85 | 7.85 | 7.94 | 7.79 | 41.38M |
| October 24, 2025 | 7.78 | 7.8 | 7.8 | 7.92 | 7.76 | 38.15M |
| October 23, 2025 | 7.7 | 7.78 | 7.78 | 7.78 | 7.54 | 35.68M |
| October 22, 2025 | 7.78 | 7.72 | 7.72 | 7.78 | 7.67 | 26.05M |
| October 21, 2025 | 7.67 | 7.78 | 7.78 | 7.86 | 7.66 | 35.55M |
| October 20, 2025 | 7.72 | 7.66 | 7.66 | 7.76 | 7.6 | 33.91M |
| October 17, 2025 | 7.9 | 7.66 | 7.66 | 7.95 | 7.65 | 54.13M |
| October 16, 2025 | 8.11 | 7.9 | 7.9 | 8.11 | 7.88 | 60.93M |
| October 15, 2025 | 8.05 | 8.11 | 8.11 | 8.23 | 7.98 | 50.32M |
| October 14, 2025 | 8.2 | 8.06 | 8.06 | 8.28 | 8.01 | 67.26M |
| October 13, 2025 | 7.9 | 8.16 | 8.16 | 8.22 | 7.82 | 71.17M |
| October 10, 2025 | 8.27 | 8.09 | 8.09 | 8.29 | 8.09 | 66.55M |
| October 09, 2025 | 8.18 | 8.34 | 8.34 | 8.4 | 8.15 | 100.91M |
| September 30, 2025 | 8 | 8.11 | 8.11 | 8.23 | 7.99 | 69.77M |
| September 29, 2025 | 7.92 | 7.99 | 7.99 | 8.03 | 7.86 | 40.4M |
| September 26, 2025 | 8.07 | 7.92 | 7.92 | 8.07 | 7.92 | 53.16M |
| September 25, 2025 | 8.11 | 8.07 | 8.07 | 8.17 | 8.06 | 59.78M |
| September 24, 2025 | 7.75 | 8.14 | 8.14 | 8.19 | 7.75 | 89.8M |
| September 23, 2025 | 7.99 | 7.82 | 7.82 | 7.99 | 7.65 | 62.06M |
| September 22, 2025 | 7.99 | 7.99 | 7.99 | 8.05 | 7.88 | 40.55M |
| September 19, 2025 | 7.92 | 7.9 | 7.9 | 8.05 | 7.82 | 46.47M |
| September 18, 2025 | 8.06 | 7.93 | 7.93 | 8.21 | 7.84 | 84.83M |
| September 17, 2025 | 8.06 | 8.05 | 8.05 | 8.09 | 7.99 | 40.73M |
| September 16, 2025 | 7.98 | 8.07 | 8.07 | 8.12 | 7.94 | 47.86M |
| September 15, 2025 | 8.07 | 7.99 | 7.99 | 8.13 | 7.94 | 51.5M |
| September 12, 2025 | 7.95 | 8.08 | 8.08 | 8.17 | 7.9 | 78.89M |
| September 11, 2025 | 7.56 | 7.95 | 7.95 | 7.95 | 7.46 | 83.04M |
| September 10, 2025 | 7.55 | 7.55 | 7.55 | 7.64 | 7.54 | 31.08M |
| September 09, 2025 | 7.76 | 7.56 | 7.56 | 7.77 | 7.54 | 48.9M |
| September 08, 2025 | 7.81 | 7.77 | 7.77 | 7.9 | 7.69 | 47.5M |
| September 05, 2025 | 7.63 | 7.78 | 7.78 | 7.78 | 7.56 | 45.57M |
| September 04, 2025 | 7.8 | 7.62 | 7.62 | 7.88 | 7.49 | 66.53M |