8.98
+0.02000019(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.95 | 8.96 | 8.96 | 9.09 | 8.88 | 21.61M |
| December 03, 2025 | 8.65 | 9.07 | 9.07 | 9.26 | 8.62 | 45.71M |
| December 02, 2025 | 8.71 | 8.59 | 8.59 | 8.72 | 8.58 | 5.57M |
| December 01, 2025 | 8.66 | 8.68 | 8.68 | 8.71 | 8.63 | 6.12M |
| November 28, 2025 | 8.57 | 8.66 | 8.66 | 8.68 | 8.53 | 7.28M |
| November 27, 2025 | 8.57 | 8.59 | 8.59 | 8.66 | 8.56 | 5.87M |
| November 26, 2025 | 8.63 | 8.57 | 8.57 | 8.69 | 8.57 | 7.52M |
| November 25, 2025 | 8.59 | 8.64 | 8.64 | 8.68 | 8.59 | 7.18M |
| November 24, 2025 | 8.5 | 8.57 | 8.57 | 8.61 | 8.43 | 8.93M |
| November 21, 2025 | 8.82 | 8.48 | 8.48 | 8.88 | 8.44 | 14.99M |
| November 20, 2025 | 9 | 8.88 | 8.88 | 9.05 | 8.87 | 7.5M |
| November 19, 2025 | 9.05 | 8.92 | 8.92 | 9.14 | 8.87 | 14.47M |
| November 18, 2025 | 9.28 | 9.11 | 9.11 | 9.31 | 9.1 | 15.02M |
| November 17, 2025 | 9.31 | 9.31 | 9.31 | 9.35 | 9.25 | 7.58M |
| November 14, 2025 | 9.29 | 9.32 | 9.32 | 9.45 | 9.29 | 8.51M |
| November 13, 2025 | 9.29 | 9.38 | 9.38 | 9.4 | 9.23 | 10.52M |
| November 12, 2025 | 9.46 | 9.3 | 9.3 | 9.46 | 9.25 | 14.76M |
| November 11, 2025 | 9.55 | 9.46 | 9.46 | 9.59 | 9.44 | 12.99M |
| November 10, 2025 | 9.34 | 9.59 | 9.59 | 9.61 | 9.34 | 17.32M |
| November 07, 2025 | 9.47 | 9.38 | 9.38 | 9.49 | 9.37 | 12.92M |
| November 06, 2025 | 9.51 | 9.51 | 9.51 | 9.56 | 9.44 | 12.7M |
| November 05, 2025 | 9.38 | 9.49 | 9.49 | 9.55 | 9.36 | 11.08M |
| November 04, 2025 | 9.48 | 9.45 | 9.45 | 9.51 | 9.37 | 10.28M |
| November 03, 2025 | 9.45 | 9.51 | 9.51 | 9.52 | 9.38 | 10.74M |
| October 31, 2025 | 9.41 | 9.47 | 9.47 | 9.51 | 9.4 | 11.98M |
| October 30, 2025 | 9.69 | 9.4 | 9.4 | 9.7 | 9.39 | 22.04M |
| October 29, 2025 | 9.55 | 9.73 | 9.73 | 9.77 | 9.54 | 26.28M |
| October 28, 2025 | 9.65 | 9.59 | 9.59 | 9.74 | 9.57 | 16.19M |
| October 27, 2025 | 9.78 | 9.67 | 9.67 | 9.8 | 9.62 | 22.25M |
| October 24, 2025 | 9.45 | 9.73 | 9.73 | 9.88 | 9.44 | 33.8M |
| October 23, 2025 | 9.41 | 9.51 | 9.51 | 9.52 | 9.26 | 15.86M |
| October 22, 2025 | 9.37 | 9.41 | 9.41 | 9.53 | 9.37 | 11.34M |
| October 21, 2025 | 9.3 | 9.44 | 9.44 | 9.48 | 9.26 | 13.46M |
| October 20, 2025 | 9.36 | 9.28 | 9.28 | 9.38 | 9.25 | 9.75M |
| October 17, 2025 | 9.48 | 9.25 | 9.25 | 9.56 | 9.23 | 14.85M |
| October 16, 2025 | 9.66 | 9.47 | 9.47 | 9.66 | 9.46 | 12.68M |
| October 15, 2025 | 9.69 | 9.67 | 9.67 | 9.73 | 9.54 | 17.73M |
| October 14, 2025 | 9.62 | 9.7 | 9.7 | 9.8 | 9.56 | 24.28M |
| October 13, 2025 | 9.41 | 9.59 | 9.59 | 9.6 | 9.31 | 18.19M |
| October 10, 2025 | 9.5 | 9.69 | 9.69 | 9.88 | 9.48 | 24.04M |
| October 09, 2025 | 9.48 | 9.58 | 9.58 | 9.59 | 9.37 | 16.63M |
| September 30, 2025 | 9.6 | 9.5 | 9.5 | 9.63 | 9.5 | 16.1M |
| September 29, 2025 | 9.38 | 9.66 | 9.66 | 9.76 | 9.26 | 24.75M |
| September 26, 2025 | 9.45 | 9.41 | 9.41 | 9.55 | 9.41 | 11.55M |
| September 25, 2025 | 9.6 | 9.49 | 9.49 | 9.62 | 9.44 | 17.23M |
| September 24, 2025 | 9.51 | 9.62 | 9.62 | 9.67 | 9.45 | 15.35M |
| September 23, 2025 | 9.8 | 9.57 | 9.57 | 9.8 | 9.4 | 24.2M |
| September 22, 2025 | 9.73 | 9.9 | 9.9 | 9.9 | 9.62 | 17.74M |
| September 19, 2025 | 9.88 | 9.71 | 9.71 | 9.9 | 9.7 | 23.37M |
| September 18, 2025 | 10.32 | 9.92 | 9.92 | 10.32 | 9.79 | 55.13M |
| September 17, 2025 | 10.21 | 10.38 | 10.38 | 10.47 | 10.14 | 43.82M |
| September 16, 2025 | 10.06 | 10.2 | 10.2 | 10.23 | 9.98 | 28.44M |
| September 15, 2025 | 9.94 | 10.02 | 10.02 | 10.06 | 9.9 | 20.22M |
| September 12, 2025 | 10.15 | 9.99 | 9.99 | 10.25 | 9.97 | 28.75M |
| September 11, 2025 | 9.93 | 10.15 | 10.15 | 10.16 | 9.83 | 31.58M |
| September 10, 2025 | 10 | 9.93 | 9.93 | 10.02 | 9.89 | 19.92M |
| September 09, 2025 | 10.02 | 10 | 10 | 10.12 | 9.9 | 25.57M |
| September 08, 2025 | 10.24 | 10.07 | 10.07 | 10.24 | 9.98 | 32.9M |
| September 05, 2025 | 10.3 | 10.24 | 10.24 | 10.3 | 9.93 | 29.6M |
| September 04, 2025 | 10.23 | 10.24 | 10.24 | 10.51 | 10.02 | 40.38M |