8.35
-0.71(-7.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.41 | 9.06 | 9.06 | 9.06 | 8.37 | 62.37M |
| December 03, 2025 | 8.22 | 8.24 | 8.24 | 8.27 | 8.01 | 18.6M |
| December 02, 2025 | 8.4 | 8.19 | 8.19 | 8.43 | 8.16 | 17.58M |
| December 01, 2025 | 8.28 | 8.44 | 8.44 | 8.52 | 8.25 | 23.13M |
| November 28, 2025 | 8.26 | 8.3 | 8.3 | 8.45 | 8.16 | 21.61M |
| November 27, 2025 | 8.24 | 8.3 | 8.3 | 8.47 | 8.24 | 24.63M |
| November 26, 2025 | 8.44 | 8.3 | 8.3 | 8.47 | 8.22 | 26.3M |
| November 25, 2025 | 8.05 | 8.42 | 8.42 | 8.59 | 8.05 | 38.46M |
| November 24, 2025 | 9.08 | 8.16 | 8.16 | 9.1 | 8.08 | 45.68M |
| November 21, 2025 | 9.4 | 8.98 | 8.98 | 9.47 | 8.82 | 50.48M |
| November 20, 2025 | 9.15 | 9.59 | 9.59 | 9.7 | 9.06 | 67.55M |
| November 19, 2025 | 9.1 | 9.26 | 9.26 | 9.66 | 9.01 | 47.66M |
| November 18, 2025 | 9.35 | 9.17 | 9.17 | 9.45 | 8.97 | 52.03M |
| November 17, 2025 | 9.08 | 9.5 | 9.5 | 9.61 | 8.87 | 86.28M |
| November 14, 2025 | 8.75 | 9.14 | 9.14 | 9.14 | 8.63 | 64.73M |
| November 13, 2025 | 8.15 | 8.31 | 8.31 | 8.4 | 8.15 | 19.91M |
| November 12, 2025 | 8.1 | 8.14 | 8.14 | 8.33 | 8.01 | 22.69M |
| November 11, 2025 | 8.08 | 8.1 | 8.1 | 8.17 | 8.04 | 12.37M |
| November 10, 2025 | 8.06 | 8.07 | 8.07 | 8.18 | 8.01 | 11.46M |
| November 07, 2025 | 8.07 | 8.04 | 8.04 | 8.11 | 8.01 | 10.55M |
| November 06, 2025 | 8.07 | 8.11 | 8.11 | 8.15 | 8.02 | 13.03M |
| November 05, 2025 | 8.07 | 8.07 | 8.07 | 8.12 | 7.94 | 18.41M |
| November 04, 2025 | 8.2 | 8.12 | 8.12 | 8.39 | 8.03 | 26.51M |
| November 03, 2025 | 8.43 | 8.2 | 8.2 | 8.46 | 7.92 | 53.3M |
| October 31, 2025 | 9.09 | 8.8 | 8.8 | 9.44 | 8.76 | 68.8M |
| October 30, 2025 | 8.75 | 8.76 | 8.76 | 9.09 | 8.66 | 28.96M |
| October 29, 2025 | 8.69 | 8.83 | 8.83 | 8.87 | 8.55 | 23.92M |
| October 28, 2025 | 8.94 | 8.73 | 8.73 | 9.04 | 8.7 | 27.3M |
| October 27, 2025 | 9 | 9.02 | 9.02 | 9.2 | 8.81 | 37.34M |
| October 24, 2025 | 8.68 | 9.09 | 9.09 | 9.23 | 8.67 | 41.41M |
| October 23, 2025 | 8.82 | 8.77 | 8.77 | 9.12 | 8.6 | 36.32M |
| October 22, 2025 | 9.03 | 8.8 | 8.8 | 9.03 | 8.72 | 22.94M |
| October 21, 2025 | 9.12 | 9.04 | 9.04 | 9.16 | 8.86 | 37.75M |
| October 20, 2025 | 8.59 | 9.02 | 9.02 | 9.12 | 8.51 | 48.8M |
| October 17, 2025 | 8.73 | 8.48 | 8.48 | 8.78 | 8.43 | 27.4M |
| October 16, 2025 | 8.9 | 8.65 | 8.65 | 8.99 | 8.6 | 33.47M |
| October 15, 2025 | 8.7 | 8.97 | 8.97 | 9 | 8.54 | 46.45M |
| October 14, 2025 | 9.15 | 8.76 | 8.76 | 9.4 | 8.73 | 54.08M |
| October 13, 2025 | 8.88 | 8.92 | 8.92 | 9.39 | 8.84 | 70.67M |
| October 10, 2025 | 8.5 | 9.35 | 9.35 | 9.35 | 8.3 | 88.99M |
| October 09, 2025 | 8.71 | 8.5 | 8.5 | 8.8 | 8.34 | 67.46M |
| September 30, 2025 | 9.91 | 9.05 | 9.05 | 10.05 | 9.05 | 88.21M |
| September 29, 2025 | 9.9 | 10.05 | 10.05 | 10.42 | 9.78 | 99.74M |
| September 26, 2025 | 9.7 | 9.5 | 9.5 | 10.2 | 9.5 | 91.69M |
| September 25, 2025 | 9.7 | 10.56 | 10.56 | 10.56 | 9.47 | 141.95M |
| September 24, 2025 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 6.19M |
| September 23, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 5.62M |
| September 22, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 6.57M |
| September 19, 2025 | 7.11 | 7.22 | 7.22 | 7.57 | 7.11 | 48.02M |
| September 18, 2025 | 6.66 | 7.17 | 7.17 | 7.33 | 6.6 | 51.6M |
| September 17, 2025 | 6.57 | 6.66 | 6.66 | 6.83 | 6.51 | 11.2M |
| September 16, 2025 | 6.48 | 6.54 | 6.54 | 6.57 | 6.42 | 7.67M |
| September 15, 2025 | 6.61 | 6.52 | 6.52 | 6.69 | 6.5 | 7.14M |
| September 12, 2025 | 6.67 | 6.61 | 6.61 | 6.69 | 6.56 | 7.96M |
| September 11, 2025 | 6.58 | 6.67 | 6.67 | 6.7 | 6.49 | 10.55M |
| September 10, 2025 | 6.58 | 6.6 | 6.6 | 6.67 | 6.52 | 7.97M |
| September 09, 2025 | 6.72 | 6.64 | 6.64 | 6.78 | 6.6 | 8.17M |
| September 08, 2025 | 6.74 | 6.72 | 6.72 | 6.86 | 6.63 | 13.65M |
| September 05, 2025 | 6.55 | 6.7 | 6.7 | 6.71 | 6.5 | 10.27M |
| September 04, 2025 | 6.67 | 6.58 | 6.58 | 6.69 | 6.48 | 12.78M |