8.99
+0.19(+2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.9 | 8.8 | 8.8 | 8.98 | 8.76 | 6.84M |
| December 03, 2025 | 9.1 | 8.97 | 8.97 | 9.1 | 8.94 | 5.93M |
| December 02, 2025 | 9.13 | 9.09 | 9.09 | 9.13 | 8.98 | 5.95M |
| December 01, 2025 | 9.1 | 9.12 | 9.12 | 9.18 | 9.09 | 5.94M |
| November 28, 2025 | 9.09 | 9.14 | 9.14 | 9.14 | 8.92 | 7.59M |
| November 27, 2025 | 8.93 | 8.98 | 8.98 | 9.05 | 8.91 | 5.64M |
| November 26, 2025 | 9.11 | 8.95 | 8.95 | 9.12 | 8.93 | 7.82M |
| November 25, 2025 | 9.24 | 9.1 | 9.1 | 9.27 | 9.1 | 8.51M |
| November 24, 2025 | 9 | 9.2 | 9.2 | 9.24 | 8.96 | 8.52M |
| November 21, 2025 | 9.32 | 9 | 9 | 9.32 | 8.88 | 11.88M |
| November 20, 2025 | 9.47 | 9.34 | 9.34 | 9.57 | 9.27 | 10.55M |
| November 19, 2025 | 9.73 | 9.48 | 9.48 | 9.85 | 9.45 | 11.07M |
| November 18, 2025 | 10.15 | 9.78 | 9.78 | 10.2 | 9.7 | 17.45M |
| November 17, 2025 | 10.08 | 10.17 | 10.17 | 10.49 | 10.01 | 17.27M |
| November 14, 2025 | 10.2 | 9.95 | 9.95 | 10.29 | 9.95 | 20.58M |
| November 13, 2025 | 10.24 | 10.33 | 10.33 | 10.35 | 10.14 | 13.59M |
| November 12, 2025 | 10.45 | 10.33 | 10.33 | 10.49 | 10.11 | 17.7M |
| November 11, 2025 | 10.71 | 10.5 | 10.5 | 10.82 | 10.47 | 20.88M |
| November 10, 2025 | 10.47 | 10.83 | 10.83 | 10.93 | 10.3 | 32.18M |
| November 07, 2025 | 10.46 | 10.52 | 10.52 | 10.67 | 10.38 | 23.76M |
| November 06, 2025 | 10.89 | 10.61 | 10.61 | 10.94 | 10.51 | 42.54M |
| November 05, 2025 | 10.22 | 11.01 | 11.01 | 11.4 | 10.2 | 64.78M |
| November 04, 2025 | 10.44 | 10.36 | 10.36 | 10.44 | 10.24 | 17.84M |
| November 03, 2025 | 10 | 10.4 | 10.4 | 10.46 | 10 | 27.76M |
| October 31, 2025 | 9.91 | 9.99 | 9.99 | 10.03 | 9.73 | 13.35M |
| October 30, 2025 | 10.03 | 10.05 | 10.05 | 10.2 | 9.84 | 16.06M |
| October 29, 2025 | 10.06 | 10.11 | 10.11 | 10.3 | 10 | 22.23M |
| October 28, 2025 | 9.92 | 10.04 | 10.04 | 10.05 | 9.83 | 18.55M |
| October 27, 2025 | 9.89 | 9.9 | 9.9 | 9.93 | 9.76 | 16.77M |
| October 24, 2025 | 10.01 | 9.92 | 9.92 | 10.24 | 9.91 | 19.28M |
| October 23, 2025 | 10.18 | 10.01 | 10.01 | 10.2 | 9.89 | 15.98M |
| October 22, 2025 | 10.19 | 10.1 | 10.1 | 10.23 | 9.85 | 27.31M |
| October 21, 2025 | 10.04 | 10.3 | 10.3 | 10.68 | 9.77 | 53.72M |
| October 20, 2025 | 9.01 | 9.89 | 9.89 | 9.89 | 9.01 | 20.45M |
| October 17, 2025 | 9.35 | 8.99 | 8.99 | 9.4 | 8.97 | 12.13M |
| October 16, 2025 | 9.56 | 9.39 | 9.39 | 9.72 | 9.35 | 8.77M |
| October 15, 2025 | 9.42 | 9.54 | 9.54 | 9.65 | 9.33 | 9.36M |
| October 14, 2025 | 9.78 | 9.5 | 9.5 | 9.85 | 9.45 | 14.48M |
| October 13, 2025 | 9.4 | 9.68 | 9.68 | 9.77 | 9.12 | 13.26M |
| October 10, 2025 | 9.5 | 9.72 | 9.72 | 9.75 | 9.33 | 21.19M |
| October 09, 2025 | 9.35 | 9.5 | 9.5 | 9.8 | 9.33 | 18.2M |
| September 30, 2025 | 9.22 | 9.28 | 9.28 | 9.29 | 9.17 | 6.83M |
| September 29, 2025 | 9.13 | 9.17 | 9.17 | 9.27 | 9.01 | 8.36M |
| September 26, 2025 | 9.18 | 9.15 | 9.15 | 9.34 | 9.11 | 7.95M |
| September 25, 2025 | 9.3 | 9.19 | 9.19 | 9.38 | 9.15 | 8.45M |
| September 24, 2025 | 9.2 | 9.35 | 9.35 | 9.35 | 9.15 | 7.84M |
| September 23, 2025 | 9.41 | 9.28 | 9.28 | 9.42 | 9.04 | 12.42M |
| September 22, 2025 | 9.35 | 9.42 | 9.42 | 9.43 | 9.31 | 7.43M |
| September 19, 2025 | 9.56 | 9.34 | 9.34 | 9.56 | 9.28 | 11.53M |
| September 18, 2025 | 9.86 | 9.5 | 9.5 | 9.86 | 9.4 | 13.83M |
| September 17, 2025 | 9.93 | 9.81 | 9.81 | 9.94 | 9.8 | 8.27M |
| September 16, 2025 | 9.84 | 9.93 | 9.93 | 9.93 | 9.71 | 10.6M |
| September 15, 2025 | 9.75 | 9.84 | 9.84 | 9.98 | 9.73 | 10.98M |
| September 12, 2025 | 9.77 | 9.77 | 9.77 | 9.85 | 9.72 | 8.65M |
| September 11, 2025 | 9.66 | 9.78 | 9.78 | 9.79 | 9.5 | 10.91M |
| September 10, 2025 | 9.79 | 9.67 | 9.67 | 9.85 | 9.65 | 9.32M |
| September 09, 2025 | 9.98 | 9.81 | 9.81 | 10.05 | 9.8 | 10.38M |
| September 08, 2025 | 10.09 | 9.98 | 9.98 | 10.1 | 9.88 | 8.66M |
| September 05, 2025 | 9.83 | 9.95 | 9.95 | 9.97 | 9.56 | 10.76M |
| September 04, 2025 | 9.69 | 9.81 | 9.81 | 10.08 | 9.66 | 15.87M |