8.87
+0.15(+1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.78 | 8.72 | 8.72 | 8.82 | 8.71 | 6.24M |
| December 03, 2025 | 8.91 | 8.83 | 8.83 | 8.95 | 8.76 | 7.41M |
| December 02, 2025 | 8.87 | 8.92 | 8.92 | 8.96 | 8.74 | 7.38M |
| December 01, 2025 | 8.95 | 8.88 | 8.88 | 9.05 | 8.87 | 6.85M |
| November 28, 2025 | 8.8 | 8.91 | 8.91 | 8.95 | 8.77 | 4.9M |
| November 27, 2025 | 8.81 | 8.86 | 8.86 | 8.93 | 8.68 | 8.07M |
| November 26, 2025 | 8.81 | 8.77 | 8.77 | 9.06 | 8.75 | 12.81M |
| November 25, 2025 | 8.78 | 8.76 | 8.76 | 8.81 | 8.69 | 8.05M |
| November 24, 2025 | 8.78 | 8.65 | 8.65 | 8.98 | 8.63 | 12.25M |
| November 21, 2025 | 9 | 8.67 | 8.67 | 9.08 | 8.67 | 22.97M |
| November 20, 2025 | 9.3 | 9.18 | 9.18 | 9.52 | 9.13 | 20.13M |
| November 19, 2025 | 9 | 9.34 | 9.34 | 9.53 | 8.96 | 23.55M |
| November 18, 2025 | 9.13 | 9.04 | 9.04 | 9.18 | 8.95 | 8.35M |
| November 17, 2025 | 9.08 | 9.1 | 9.1 | 9.28 | 9.05 | 9.38M |
| November 14, 2025 | 9.21 | 9.08 | 9.08 | 9.28 | 9.08 | 10.28M |
| November 13, 2025 | 8.97 | 9.27 | 9.27 | 9.36 | 8.9 | 16.54M |
| November 12, 2025 | 9.06 | 8.98 | 8.98 | 9.12 | 8.95 | 6.8M |
| November 11, 2025 | 9.03 | 9.06 | 9.06 | 9.1 | 8.98 | 7.89M |
| November 10, 2025 | 8.95 | 9.03 | 9.03 | 9.06 | 8.9 | 10.51M |
| November 07, 2025 | 8.93 | 8.93 | 8.93 | 8.98 | 8.86 | 7.2M |
| November 06, 2025 | 8.9 | 8.92 | 8.92 | 9.01 | 8.86 | 9.44M |
| November 05, 2025 | 8.7 | 8.89 | 8.89 | 8.95 | 8.69 | 7.56M |
| November 04, 2025 | 8.82 | 8.76 | 8.76 | 8.86 | 8.71 | 5.67M |
| November 03, 2025 | 8.82 | 8.85 | 8.85 | 8.89 | 8.72 | 7.08M |
| October 31, 2025 | 8.89 | 8.81 | 8.81 | 8.96 | 8.79 | 10.15M |
| October 30, 2025 | 8.97 | 8.89 | 8.89 | 8.98 | 8.81 | 9.45M |
| October 29, 2025 | 8.88 | 8.99 | 8.99 | 9 | 8.81 | 8.85M |
| October 28, 2025 | 8.88 | 8.9 | 8.9 | 9.01 | 8.85 | 7.2M |
| October 27, 2025 | 8.89 | 8.88 | 8.88 | 8.97 | 8.84 | 8.1M |
| October 24, 2025 | 8.93 | 8.89 | 8.89 | 9.02 | 8.84 | 7.29M |
| October 23, 2025 | 8.77 | 8.92 | 8.92 | 8.92 | 8.7 | 7.77M |
| October 22, 2025 | 8.82 | 8.75 | 8.75 | 8.94 | 8.74 | 5.86M |
| October 21, 2025 | 8.74 | 8.81 | 8.81 | 8.81 | 8.69 | 6M |
| October 20, 2025 | 8.87 | 8.74 | 8.74 | 8.88 | 8.66 | 8.72M |
| October 17, 2025 | 8.89 | 8.8 | 8.8 | 9.02 | 8.76 | 8.69M |
| October 16, 2025 | 9.08 | 8.93 | 8.93 | 9.11 | 8.9 | 8.94M |
| October 15, 2025 | 9.05 | 9.11 | 9.11 | 9.11 | 8.97 | 10.59M |
| October 14, 2025 | 9.09 | 9.05 | 9.05 | 9.22 | 9.03 | 15.26M |
| October 13, 2025 | 9.07 | 8.97 | 8.97 | 9.26 | 8.88 | 22.54M |
| October 10, 2025 | 8.56 | 9.18 | 9.18 | 9.38 | 8.51 | 35.18M |
| October 09, 2025 | 8.28 | 8.56 | 8.56 | 8.6 | 8.19 | 14.04M |
| September 30, 2025 | 8.15 | 8.21 | 8.21 | 8.25 | 8.12 | 5.55M |
| September 29, 2025 | 8.13 | 8.17 | 8.17 | 8.18 | 8.02 | 6.19M |
| September 26, 2025 | 8.09 | 8.12 | 8.12 | 8.17 | 8.03 | 5.88M |
| September 25, 2025 | 8.19 | 8.08 | 8.08 | 8.22 | 8.04 | 6.22M |
| September 24, 2025 | 8.08 | 8.27 | 8.17 | 8.29 | 8.05 | 6.33M |
| September 23, 2025 | 8.17 | 8.12 | 8.02 | 8.22 | 8 | 8.6M |
| September 22, 2025 | 8.33 | 8.21 | 8.11 | 8.34 | 8.17 | 6.37M |
| September 19, 2025 | 8.18 | 8.34 | 8.24 | 8.43 | 8.1 | 12.42M |
| September 18, 2025 | 8.35 | 8.17 | 8.07 | 8.37 | 8.1 | 12.45M |
| September 17, 2025 | 8.45 | 8.35 | 8.35 | 8.46 | 8.32 | 8.51M |
| September 16, 2025 | 8.61 | 8.46 | 8.46 | 8.62 | 8.42 | 9.9M |
| September 15, 2025 | 8.55 | 8.6 | 8.6 | 8.65 | 8.53 | 9.6M |
| September 12, 2025 | 8.62 | 8.57 | 8.57 | 8.63 | 8.55 | 6.29M |
| September 11, 2025 | 8.58 | 8.62 | 8.62 | 8.71 | 8.51 | 9.47M |
| September 10, 2025 | 8.55 | 8.58 | 8.58 | 8.6 | 8.49 | 7.61M |
| September 09, 2025 | 8.6 | 8.58 | 8.58 | 8.63 | 8.52 | 8.13M |
| September 08, 2025 | 8.53 | 8.6 | 8.6 | 8.64 | 8.5 | 8.53M |
| September 05, 2025 | 8.36 | 8.49 | 8.49 | 8.5 | 8.28 | 8.68M |
| September 04, 2025 | 8.37 | 8.36 | 8.36 | 8.41 | 8.26 | 10.17M |