8.47
-0.05(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.6 | 8.52 | 8.52 | 8.65 | 8.45 | 35.88M |
| December 03, 2025 | 8.8 | 8.59 | 8.59 | 8.81 | 8.58 | 45.56M |
| December 02, 2025 | 9 | 8.82 | 8.82 | 9.01 | 8.81 | 44.52M |
| December 01, 2025 | 8.82 | 8.99 | 8.99 | 9 | 8.81 | 48.74M |
| November 28, 2025 | 8.95 | 8.88 | 8.88 | 9.05 | 8.82 | 37.82M |
| November 27, 2025 | 8.92 | 8.83 | 8.83 | 8.97 | 8.83 | 46.57M |
| November 26, 2025 | 9.11 | 8.97 | 8.97 | 9.2 | 8.95 | 64.66M |
| November 25, 2025 | 8.84 | 9.05 | 9.05 | 9.1 | 8.8 | 81.17M |
| November 24, 2025 | 8.8 | 8.85 | 8.85 | 8.94 | 8.34 | 81.51M |
| November 21, 2025 | 8.99 | 8.72 | 8.72 | 9.09 | 8.72 | 72.85M |
| November 20, 2025 | 9.22 | 9.12 | 9.12 | 9.33 | 9.12 | 55.85M |
| November 19, 2025 | 9.38 | 9.14 | 9.14 | 9.43 | 9.09 | 71.31M |
| November 18, 2025 | 9.2 | 9.37 | 9.37 | 9.45 | 9.17 | 117.05M |
| November 17, 2025 | 9 | 9.25 | 9.25 | 9.46 | 8.95 | 109.63M |
| November 14, 2025 | 9.13 | 9.05 | 9.05 | 9.25 | 9.05 | 82.23M |
| November 13, 2025 | 8.91 | 9.3 | 9.3 | 9.53 | 8.87 | 106.44M |
| November 12, 2025 | 9.03 | 8.91 | 8.91 | 9.03 | 8.9 | 53.97M |
| November 11, 2025 | 9.05 | 9.09 | 9.09 | 9.25 | 9.01 | 66.09M |
| November 10, 2025 | 9.06 | 9.06 | 9.06 | 9.1 | 9.03 | 47.08M |
| November 07, 2025 | 9.05 | 9.12 | 9.12 | 9.29 | 9.05 | 80.77M |
| November 06, 2025 | 9.12 | 9.06 | 9.06 | 9.12 | 9.01 | 32.89M |
| November 05, 2025 | 8.95 | 9.07 | 9.07 | 9.15 | 8.92 | 40.13M |
| November 04, 2025 | 9.11 | 9.04 | 9.04 | 9.13 | 9 | 39.69M |
| November 03, 2025 | 9.08 | 9.16 | 9.16 | 9.16 | 9.07 | 43.15M |
| October 31, 2025 | 9.03 | 9.13 | 9.13 | 9.25 | 9.01 | 50.55M |
| October 30, 2025 | 9.14 | 9.02 | 9.02 | 9.18 | 9.02 | 44.69M |
| October 29, 2025 | 9.1 | 9.14 | 9.14 | 9.14 | 9.01 | 48.14M |
| October 28, 2025 | 9.06 | 9.08 | 9.08 | 9.16 | 9.03 | 39.6M |
| October 27, 2025 | 9.2 | 9.1 | 9.1 | 9.23 | 9.03 | 56.1M |
| October 24, 2025 | 8.86 | 8.99 | 8.99 | 9.1 | 8.84 | 56.41M |
| October 23, 2025 | 8.94 | 8.84 | 8.84 | 8.97 | 8.72 | 57.44M |
| October 22, 2025 | 8.97 | 8.99 | 8.99 | 9.06 | 8.96 | 30.99M |
| October 21, 2025 | 9.01 | 9.04 | 9.04 | 9.06 | 8.95 | 35.43M |
| October 20, 2025 | 8.99 | 8.96 | 8.96 | 9.04 | 8.92 | 34.15M |
| October 17, 2025 | 9.15 | 8.92 | 8.92 | 9.19 | 8.91 | 57.2M |
| October 16, 2025 | 9.13 | 9.19 | 9.19 | 9.35 | 9.03 | 71.41M |
| October 15, 2025 | 9.09 | 9.15 | 9.15 | 9.16 | 8.99 | 53.74M |
| October 14, 2025 | 9.35 | 9.08 | 9.08 | 9.42 | 9.06 | 81.28M |
| October 13, 2025 | 8.89 | 9.26 | 9.26 | 9.32 | 8.89 | 84.61M |
| October 10, 2025 | 9.7 | 9.48 | 9.48 | 9.7 | 9.46 | 103.6M |
| October 09, 2025 | 9.66 | 9.76 | 9.76 | 9.87 | 9.58 | 130.47M |
| September 30, 2025 | 10.28 | 9.97 | 9.97 | 10.3 | 9.97 | 123.43M |
| September 29, 2025 | 9.9 | 10.05 | 10.05 | 10.22 | 9.73 | 159.39M |
| September 26, 2025 | 10.32 | 9.86 | 9.86 | 10.7 | 9.85 | 253.2M |
| September 25, 2025 | 10.9 | 10.69 | 10.69 | 11.32 | 10.2 | 474.03M |
| September 24, 2025 | 9.39 | 10.43 | 10.43 | 10.43 | 9.29 | 291.12M |
| September 23, 2025 | 9.7 | 9.48 | 9.48 | 9.75 | 9.26 | 70.22M |
| September 22, 2025 | 9.47 | 9.57 | 9.57 | 9.58 | 9.35 | 64.75M |
| September 19, 2025 | 9.5 | 9.36 | 9.36 | 9.6 | 9.34 | 57.49M |
| September 18, 2025 | 9.64 | 9.46 | 9.46 | 9.81 | 9.4 | 94.14M |
| September 17, 2025 | 9.8 | 9.65 | 9.65 | 9.81 | 9.62 | 74.41M |
| September 16, 2025 | 9.82 | 9.81 | 9.81 | 9.88 | 9.7 | 97.16M |
| September 15, 2025 | 9.5 | 9.95 | 9.95 | 10.58 | 9.35 | 183.91M |
| September 12, 2025 | 9.85 | 9.65 | 9.65 | 10.09 | 9.65 | 124.98M |
| September 11, 2025 | 9.69 | 9.71 | 9.71 | 9.82 | 9.5 | 110.51M |
| September 10, 2025 | 9.46 | 9.66 | 9.66 | 9.82 | 9.36 | 118.11M |
| September 09, 2025 | 9.28 | 9.59 | 9.59 | 9.75 | 9.11 | 153.03M |
| September 08, 2025 | 9.35 | 9.27 | 9.27 | 9.41 | 9.2 | 74.67M |
| September 05, 2025 | 9.25 | 9.39 | 9.39 | 9.44 | 9.02 | 91.7M |
| September 04, 2025 | 9.43 | 9.28 | 9.28 | 9.58 | 9.12 | 100.32M |