8.93
-0.06(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.18 | 8.99 | 8.99 | 9.21 | 8.88 | 4.42M |
| December 03, 2025 | 9.38 | 9.16 | 9.16 | 9.45 | 9.1 | 5.71M |
| December 02, 2025 | 9.31 | 9.41 | 9.41 | 9.55 | 9.3 | 6.79M |
| December 01, 2025 | 9.3 | 9.33 | 9.33 | 9.54 | 9.21 | 9.1M |
| November 28, 2025 | 9.12 | 9.28 | 9.28 | 9.36 | 9.12 | 6.61M |
| November 27, 2025 | 9.22 | 9.17 | 9.17 | 9.24 | 9.06 | 3.93M |
| November 26, 2025 | 9.38 | 9.12 | 9.12 | 9.42 | 9.07 | 5.46M |
| November 25, 2025 | 9.24 | 9.37 | 9.37 | 9.4 | 9.13 | 7.23M |
| November 24, 2025 | 9.05 | 9.15 | 9.15 | 9.21 | 8.91 | 9.04M |
| November 21, 2025 | 9.66 | 9.03 | 9.03 | 9.66 | 8.86 | 13.58M |
| November 20, 2025 | 9.87 | 9.6 | 9.6 | 9.98 | 9.48 | 11.75M |
| November 19, 2025 | 9.78 | 9.69 | 9.69 | 10.01 | 9.6 | 8.28M |
| November 18, 2025 | 9.88 | 9.76 | 9.76 | 9.98 | 9.54 | 11.47M |
| November 17, 2025 | 9.95 | 9.87 | 9.87 | 10.23 | 9.73 | 16.75M |
| November 14, 2025 | 9.58 | 9.95 | 9.95 | 10.48 | 9.51 | 25.77M |
| November 13, 2025 | 9.14 | 9.63 | 9.63 | 9.65 | 9.14 | 15.77M |
| November 12, 2025 | 9.34 | 9.22 | 9.22 | 9.37 | 9.21 | 5.09M |
| November 11, 2025 | 9.31 | 9.33 | 9.33 | 9.4 | 9.2 | 8.22M |
| November 10, 2025 | 9.32 | 9.26 | 9.26 | 9.7 | 9.2 | 15.45M |
| November 07, 2025 | 9.03 | 9.3 | 9.3 | 9.42 | 8.95 | 14.8M |
| November 06, 2025 | 9.14 | 9.02 | 9.02 | 9.16 | 8.98 | 9.53M |
| November 05, 2025 | 9.06 | 9.14 | 9.14 | 9.19 | 8.93 | 9.98M |
| November 04, 2025 | 8.94 | 9.09 | 9.09 | 9.15 | 8.87 | 12.71M |
| November 03, 2025 | 8.71 | 8.91 | 8.91 | 9.05 | 8.68 | 12.32M |
| October 31, 2025 | 8.53 | 8.72 | 8.72 | 8.76 | 8.53 | 9.66M |
| October 30, 2025 | 8.65 | 8.52 | 8.52 | 8.65 | 8.51 | 4.87M |
| October 29, 2025 | 8.72 | 8.58 | 8.58 | 8.72 | 8.48 | 4.93M |
| October 28, 2025 | 8.52 | 8.64 | 8.64 | 8.74 | 8.43 | 9.51M |
| October 27, 2025 | 8.46 | 8.53 | 8.53 | 8.6 | 8.42 | 5.26M |
| October 24, 2025 | 8.56 | 8.46 | 8.46 | 8.6 | 8.45 | 5.47M |
| October 23, 2025 | 8.5 | 8.56 | 8.56 | 8.57 | 8.41 | 5.4M |
| October 22, 2025 | 8.38 | 8.48 | 8.48 | 8.54 | 8.35 | 5.81M |
| October 21, 2025 | 8.39 | 8.4 | 8.4 | 8.4 | 8.27 | 4.23M |
| October 20, 2025 | 8.25 | 8.39 | 8.39 | 8.4 | 8.24 | 6.77M |
| October 17, 2025 | 8.23 | 8.17 | 8.17 | 8.33 | 8.12 | 5.62M |
| October 16, 2025 | 8.27 | 8.23 | 8.23 | 8.35 | 8.19 | 3.39M |
| October 15, 2025 | 8.17 | 8.28 | 8.28 | 8.29 | 8.1 | 4.31M |
| October 14, 2025 | 8.2 | 8.17 | 8.17 | 8.28 | 8.14 | 4.61M |
| October 13, 2025 | 7.98 | 8.19 | 8.19 | 8.22 | 7.85 | 6.16M |
| October 10, 2025 | 8.16 | 8.2 | 8.2 | 8.3 | 8.07 | 4.97M |
| October 09, 2025 | 8.31 | 8.2 | 8.2 | 8.48 | 8.16 | 6.6M |
| September 30, 2025 | 8.42 | 8.3 | 8.3 | 8.44 | 8.28 | 5.63M |
| September 29, 2025 | 8.26 | 8.43 | 8.43 | 8.45 | 8.11 | 8.59M |
| September 26, 2025 | 8.3 | 8.24 | 8.24 | 8.4 | 8.21 | 4.66M |
| September 25, 2025 | 8.4 | 8.26 | 8.26 | 8.4 | 8.25 | 4.7M |
| September 24, 2025 | 8.16 | 8.37 | 8.37 | 8.41 | 8.13 | 6.3M |
| September 23, 2025 | 8.28 | 8.23 | 8.23 | 8.37 | 8 | 6.32M |
| September 22, 2025 | 8.22 | 8.36 | 8.36 | 8.47 | 8.22 | 7.47M |
| September 19, 2025 | 8.36 | 8.22 | 8.22 | 8.36 | 8.14 | 7.36M |
| September 18, 2025 | 8.52 | 8.4 | 8.4 | 8.72 | 8.34 | 11.81M |
| September 17, 2025 | 8.55 | 8.52 | 8.52 | 8.58 | 8.42 | 5.88M |
| September 16, 2025 | 8.59 | 8.49 | 8.49 | 8.61 | 8.34 | 11M |
| September 15, 2025 | 8.54 | 8.63 | 8.63 | 8.83 | 8.54 | 9.96M |
| September 12, 2025 | 8.61 | 8.61 | 8.61 | 8.73 | 8.55 | 9.44M |
| September 11, 2025 | 8.77 | 8.63 | 8.63 | 8.77 | 8.53 | 11.5M |
| September 10, 2025 | 8.95 | 8.78 | 8.78 | 8.95 | 8.66 | 17.47M |
| September 09, 2025 | 8.64 | 8.95 | 8.95 | 9.07 | 8.53 | 29.84M |
| September 08, 2025 | 8.58 | 8.64 | 8.64 | 8.65 | 8.44 | 15.79M |
| September 05, 2025 | 8.18 | 8.56 | 8.56 | 8.58 | 8.16 | 18.65M |
| September 04, 2025 | 8.1 | 8.24 | 8.24 | 8.35 | 8.04 | 10.27M |