8.31
+0.07(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.24 | 8.3 | 8.3 | 8.32 | 8.22 | 12.02M |
| December 04, 2025 | 8.31 | 8.24 | 8.24 | 8.33 | 8.23 | 12.87M |
| December 03, 2025 | 8.31 | 8.32 | 8.32 | 8.38 | 8.29 | 14.93M |
| December 02, 2025 | 8.3 | 8.3 | 8.3 | 8.32 | 8.26 | 11.64M |
| December 01, 2025 | 8.27 | 8.29 | 8.29 | 8.32 | 8.2 | 26.72M |
| November 28, 2025 | 8.34 | 8.32 | 8.32 | 8.35 | 8.28 | 10.76M |
| November 27, 2025 | 8.35 | 8.32 | 8.32 | 8.37 | 8.3 | 11.85M |
| November 26, 2025 | 8.34 | 8.33 | 8.33 | 8.4 | 8.3 | 12.57M |
| November 25, 2025 | 8.35 | 8.31 | 8.31 | 8.37 | 8.3 | 14.67M |
| November 24, 2025 | 8.4 | 8.31 | 8.31 | 8.42 | 8.26 | 19.87M |
| November 21, 2025 | 8.57 | 8.37 | 8.37 | 8.57 | 8.33 | 25.02M |
| November 20, 2025 | 8.69 | 8.58 | 8.58 | 8.73 | 8.58 | 13.78M |
| November 19, 2025 | 8.65 | 8.65 | 8.65 | 8.71 | 8.53 | 19.45M |
| November 18, 2025 | 8.86 | 8.64 | 8.64 | 8.87 | 8.59 | 18.74M |
| November 17, 2025 | 9 | 8.86 | 8.86 | 9.04 | 8.85 | 20.3M |
| November 14, 2025 | 9.06 | 9.02 | 9.02 | 9.23 | 9.02 | 16.61M |
| November 13, 2025 | 9.08 | 9.11 | 9.11 | 9.11 | 9.03 | 14.92M |
| November 12, 2025 | 9.08 | 9.09 | 9.09 | 9.13 | 9.02 | 15.25M |
| November 11, 2025 | 9.07 | 9.08 | 9.08 | 9.13 | 9 | 16.83M |
| November 10, 2025 | 9.14 | 9.06 | 9.06 | 9.2 | 9 | 37.57M |
| November 07, 2025 | 8.77 | 9.13 | 9.13 | 9.28 | 8.72 | 60.48M |
| November 06, 2025 | 8.58 | 8.75 | 8.75 | 8.78 | 8.57 | 24.91M |
| November 05, 2025 | 8.5 | 8.58 | 8.58 | 8.62 | 8.45 | 15.37M |
| November 04, 2025 | 8.57 | 8.52 | 8.52 | 8.65 | 8.49 | 19.05M |
| November 03, 2025 | 8.55 | 8.57 | 8.57 | 8.62 | 8.54 | 15.32M |
| October 31, 2025 | 8.52 | 8.53 | 8.53 | 8.59 | 8.48 | 16.56M |
| October 30, 2025 | 8.53 | 8.55 | 8.55 | 8.6 | 8.5 | 17.77M |
| October 29, 2025 | 8.5 | 8.53 | 8.53 | 8.56 | 8.43 | 13.48M |
| October 28, 2025 | 8.53 | 8.48 | 8.48 | 8.54 | 8.48 | 11.78M |
| October 27, 2025 | 8.52 | 8.51 | 8.51 | 8.55 | 8.47 | 10.96M |
| October 24, 2025 | 8.55 | 8.47 | 8.47 | 8.58 | 8.46 | 11.79M |
| October 23, 2025 | 8.41 | 8.59 | 8.59 | 8.61 | 8.36 | 19.42M |
| October 22, 2025 | 8.37 | 8.41 | 8.41 | 8.41 | 8.36 | 8.76M |
| October 21, 2025 | 8.31 | 8.38 | 8.38 | 8.42 | 8.29 | 10.23M |
| October 20, 2025 | 8.35 | 8.31 | 8.31 | 8.41 | 8.26 | 11.2M |
| October 17, 2025 | 8.45 | 8.34 | 8.34 | 8.48 | 8.33 | 11.32M |
| October 16, 2025 | 8.53 | 8.45 | 8.45 | 8.53 | 8.43 | 11.26M |
| October 15, 2025 | 8.5 | 8.52 | 8.52 | 8.55 | 8.47 | 11.2M |
| October 14, 2025 | 8.48 | 8.51 | 8.51 | 8.53 | 8.44 | 16.43M |
| October 13, 2025 | 8.36 | 8.47 | 8.47 | 8.51 | 8.32 | 18.26M |
| October 10, 2025 | 8.4 | 8.5 | 8.5 | 8.52 | 8.38 | 17.68M |
| October 09, 2025 | 8.42 | 8.39 | 8.39 | 8.44 | 8.34 | 15.05M |
| September 30, 2025 | 8.31 | 8.42 | 8.42 | 8.44 | 8.26 | 15.98M |
| September 29, 2025 | 8.22 | 8.33 | 8.33 | 8.33 | 8.17 | 11.69M |
| September 26, 2025 | 8.13 | 8.25 | 8.25 | 8.27 | 8.11 | 12.29M |
| September 25, 2025 | 8.18 | 8.13 | 8.13 | 8.21 | 8.1 | 12.18M |
| September 24, 2025 | 8.13 | 8.18 | 8.18 | 8.24 | 8.08 | 13.36M |
| September 23, 2025 | 8.12 | 8.13 | 8.13 | 8.17 | 8.01 | 12.34M |
| September 22, 2025 | 8.19 | 8.12 | 8.12 | 8.19 | 8.06 | 11.93M |
| September 19, 2025 | 8.14 | 8.18 | 8.18 | 8.21 | 8.12 | 11.42M |
| September 18, 2025 | 8.28 | 8.14 | 8.14 | 8.29 | 8.08 | 21.63M |
| September 17, 2025 | 8.27 | 8.29 | 8.29 | 8.32 | 8.24 | 10.63M |
| September 16, 2025 | 8.34 | 8.26 | 8.26 | 8.34 | 8.2 | 14.18M |
| September 15, 2025 | 8.44 | 8.31 | 8.31 | 8.48 | 8.3 | 16.91M |
| September 12, 2025 | 8.65 | 8.6 | 8.4 | 8.72 | 8.59 | 18.55M |
| September 11, 2025 | 8.71 | 8.67 | 8.47 | 8.72 | 8.58 | 17.05M |
| September 10, 2025 | 8.7 | 8.7 | 8.5 | 8.75 | 8.65 | 13.53M |
| September 09, 2025 | 8.72 | 8.7 | 8.7 | 8.76 | 8.64 | 15.34M |
| September 08, 2025 | 8.49 | 8.71 | 8.71 | 8.73 | 8.46 | 32.52M |
| September 05, 2025 | 8.46 | 8.48 | 8.48 | 8.52 | 8.42 | 17.18M |