8.86
+0.16(+1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.59 | 8.7 | 8.7 | 8.88 | 8.51 | 34M |
| December 03, 2025 | 8.68 | 8.57 | 8.57 | 8.72 | 8.53 | 10.95M |
| December 02, 2025 | 8.71 | 8.67 | 8.67 | 8.73 | 8.61 | 10.09M |
| December 01, 2025 | 8.6 | 8.74 | 8.74 | 8.84 | 8.59 | 18.75M |
| November 28, 2025 | 8.51 | 8.56 | 8.56 | 8.57 | 8.47 | 9.03M |
| November 27, 2025 | 8.49 | 8.53 | 8.53 | 8.61 | 8.44 | 13.22M |
| November 26, 2025 | 8.56 | 8.46 | 8.46 | 8.61 | 8.45 | 12.89M |
| November 25, 2025 | 8.53 | 8.56 | 8.56 | 8.62 | 8.5 | 13.13M |
| November 24, 2025 | 8.46 | 8.51 | 8.51 | 8.56 | 8.39 | 19.64M |
| November 21, 2025 | 8.76 | 8.46 | 8.46 | 8.8 | 8.46 | 27.73M |
| November 20, 2025 | 8.95 | 8.78 | 8.78 | 8.99 | 8.75 | 22.6M |
| November 19, 2025 | 9.05 | 8.97 | 8.97 | 9.14 | 8.93 | 18.11M |
| November 18, 2025 | 9.05 | 9.11 | 9.11 | 9.15 | 8.93 | 22.91M |
| November 17, 2025 | 9 | 9.08 | 9.08 | 9.1 | 8.93 | 19.44M |
| November 14, 2025 | 8.99 | 9.01 | 9.01 | 9.2 | 8.98 | 20.44M |
| November 13, 2025 | 8.99 | 9.04 | 9.04 | 9.04 | 8.84 | 22.98M |
| November 12, 2025 | 9.24 | 8.99 | 8.99 | 9.27 | 8.98 | 32.42M |
| November 11, 2025 | 9.28 | 9.24 | 9.24 | 9.33 | 9.17 | 24.02M |
| November 10, 2025 | 9.29 | 9.33 | 9.33 | 9.48 | 9.23 | 31.1M |
| November 07, 2025 | 9.29 | 9.25 | 9.25 | 9.37 | 9.25 | 20.8M |
| November 06, 2025 | 9.56 | 9.29 | 9.29 | 9.56 | 9.25 | 33.06M |
| November 05, 2025 | 9.4 | 9.57 | 9.57 | 9.61 | 9.36 | 32.31M |
| November 04, 2025 | 9.35 | 9.44 | 9.44 | 9.48 | 9.3 | 23.34M |
| November 03, 2025 | 9.33 | 9.37 | 9.37 | 9.42 | 9.27 | 21.23M |
| October 31, 2025 | 9.19 | 9.3 | 9.3 | 9.33 | 9.17 | 21.71M |
| October 30, 2025 | 9.21 | 9.2 | 9.2 | 9.46 | 9.17 | 25.08M |
| October 29, 2025 | 9.19 | 9.22 | 9.22 | 9.31 | 9.05 | 20.96M |
| October 28, 2025 | 9.2 | 9.26 | 9.26 | 9.33 | 9.16 | 19.84M |
| October 27, 2025 | 9.35 | 9.21 | 9.21 | 9.39 | 9.12 | 33.72M |
| October 24, 2025 | 9.45 | 9.42 | 9.42 | 9.53 | 9.41 | 19.89M |
| October 23, 2025 | 9.49 | 9.48 | 9.48 | 9.53 | 9.35 | 24.24M |
| October 22, 2025 | 9.46 | 9.52 | 9.52 | 9.63 | 9.43 | 29.63M |
| October 21, 2025 | 9.43 | 9.49 | 9.49 | 9.51 | 9.35 | 24.79M |
| October 20, 2025 | 9.3 | 9.46 | 9.46 | 9.55 | 9.22 | 39.64M |
| October 17, 2025 | 9.23 | 9.22 | 9.22 | 9.36 | 9.19 | 23.74M |
| October 16, 2025 | 9.31 | 9.24 | 9.24 | 9.38 | 9.19 | 22.5M |
| October 15, 2025 | 9.13 | 9.33 | 9.33 | 9.36 | 9.13 | 25.57M |
| October 14, 2025 | 9.13 | 9.13 | 9.13 | 9.24 | 9.09 | 22.08M |
| October 13, 2025 | 8.97 | 9.1 | 9.1 | 9.11 | 8.9 | 20.65M |
| October 10, 2025 | 9.04 | 9.18 | 9.18 | 9.2 | 9.02 | 25.53M |
| October 09, 2025 | 9.15 | 9.05 | 9.05 | 9.15 | 8.99 | 19.27M |
| September 30, 2025 | 9.16 | 9.13 | 9.13 | 9.2 | 9.11 | 16.03M |
| September 29, 2025 | 9.06 | 9.16 | 9.16 | 9.16 | 8.93 | 20.29M |
| September 26, 2025 | 9.03 | 9.08 | 9.08 | 9.18 | 8.96 | 18.65M |
| September 25, 2025 | 9.09 | 9.08 | 9.08 | 9.14 | 9.01 | 16.09M |
| September 24, 2025 | 8.95 | 9.1 | 9.1 | 9.1 | 8.93 | 16.69M |
| September 23, 2025 | 9.11 | 9 | 9 | 9.15 | 8.87 | 27.06M |
| September 22, 2025 | 9.23 | 9.16 | 9.16 | 9.28 | 9.08 | 21.37M |
| September 19, 2025 | 9.18 | 9.26 | 9.26 | 9.28 | 9.09 | 28.65M |
| September 18, 2025 | 9.49 | 9.24 | 9.24 | 9.54 | 9.14 | 53.87M |
| September 17, 2025 | 9.56 | 9.56 | 9.56 | 9.76 | 9.48 | 64.94M |
| September 16, 2025 | 9.5 | 9.47 | 9.47 | 9.56 | 9.33 | 33.88M |
| September 15, 2025 | 9.38 | 9.5 | 9.5 | 9.57 | 9.36 | 42.48M |
| September 12, 2025 | 9.48 | 9.42 | 9.42 | 9.61 | 9.38 | 44.43M |
| September 11, 2025 | 9.66 | 9.52 | 9.52 | 9.73 | 9.35 | 78.77M |
| September 10, 2025 | 9.68 | 9.77 | 9.77 | 9.96 | 9.64 | 80.76M |
| September 09, 2025 | 9.78 | 9.63 | 9.63 | 9.99 | 9.62 | 100.19M |
| September 08, 2025 | 9.05 | 10.1 | 10.1 | 10.1 | 9.05 | 156.36M |
| September 05, 2025 | 9.63 | 9.18 | 9.18 | 9.63 | 9.04 | 107.46M |
| September 04, 2025 | 8.8 | 8.81 | 8.81 | 8.92 | 8.7 | 20.99M |