8.09
-0.22(-2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.15 | 8.31 | 8.31 | 9.16 | 8.28 | 127.06M |
| December 03, 2025 | 8.18 | 9.2 | 9.2 | 9.2 | 8.1 | 147.09M |
| December 02, 2025 | 8.09 | 8.36 | 8.36 | 8.65 | 7.95 | 101.14M |
| December 01, 2025 | 8.26 | 8.1 | 8.1 | 8.27 | 8.05 | 51.76M |
| November 28, 2025 | 7.92 | 8.1 | 8.1 | 8.1 | 7.71 | 55.71M |
| November 27, 2025 | 7.89 | 8.02 | 8.02 | 8.16 | 7.74 | 58.98M |
| November 26, 2025 | 8.13 | 7.88 | 7.88 | 8.17 | 7.84 | 60.12M |
| November 25, 2025 | 7.96 | 8.2 | 8.2 | 8.25 | 7.81 | 68.15M |
| November 24, 2025 | 7.8 | 7.89 | 7.89 | 8.09 | 7.65 | 68.37M |
| November 21, 2025 | 8.11 | 8.01 | 8.01 | 8.65 | 7.93 | 93.89M |
| November 20, 2025 | 8.8 | 8.31 | 8.31 | 9.08 | 8.31 | 110.84M |
| November 19, 2025 | 10.09 | 9.23 | 9.23 | 10.16 | 9.23 | 122.04M |
| November 18, 2025 | 11.2 | 10.26 | 10.26 | 12 | 10.1 | 200.25M |
| November 17, 2025 | 10.39 | 11.15 | 11.15 | 11.15 | 10.23 | 137.72M |
| November 14, 2025 | 8.95 | 10.14 | 10.14 | 10.14 | 8.95 | 147.9M |
| November 13, 2025 | 8.93 | 9.22 | 9.22 | 9.52 | 8.7 | 157.03M |
| November 12, 2025 | 9.15 | 8.87 | 8.87 | 9.85 | 8.85 | 188.43M |
| November 11, 2025 | 8.11 | 9.08 | 9.08 | 9.08 | 8.08 | 136.51M |
| November 10, 2025 | 8.35 | 8.25 | 8.25 | 8.88 | 8.23 | 143.64M |
| November 07, 2025 | 7.92 | 8.29 | 8.29 | 8.48 | 7.75 | 118.32M |
| November 06, 2025 | 8.35 | 8.15 | 8.15 | 8.73 | 8.15 | 158.86M |
| November 05, 2025 | 8.31 | 9.06 | 9.06 | 9.41 | 7.8 | 202.6M |
| November 04, 2025 | 8.25 | 8.55 | 8.55 | 8.75 | 8.12 | 126.84M |
| November 03, 2025 | 7.9 | 8.26 | 8.26 | 8.28 | 7.75 | 113.66M |
| October 31, 2025 | 8.47 | 7.91 | 7.91 | 8.57 | 7.91 | 118.69M |
| October 30, 2025 | 8.28 | 8.79 | 8.79 | 8.94 | 8.2 | 144.9M |
| October 29, 2025 | 8.34 | 8.53 | 8.53 | 8.85 | 8.22 | 128.29M |
| October 28, 2025 | 8.68 | 8.6 | 8.6 | 9.08 | 8.35 | 175.35M |
| October 27, 2025 | 9.01 | 9.28 | 9.28 | 9.87 | 8.6 | 212.76M |
| October 24, 2025 | 9.95 | 9.06 | 9.06 | 10.08 | 8.7 | 213.82M |
| October 23, 2025 | 9.5 | 9.67 | 9.67 | 9.67 | 8.87 | 70.25M |
| October 22, 2025 | 8.4 | 8.79 | 8.79 | 8.79 | 8.4 | 74.55M |
| October 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.65 | 114.59M |
| October 20, 2025 | 6.88 | 7.26 | 7.26 | 7.26 | 6.7 | 46.22M |
| October 17, 2025 | 6.5 | 6.6 | 6.6 | 6.6 | 6.41 | 48.07M |
| October 16, 2025 | 5.54 | 6 | 6 | 6 | 5.44 | 150.3M |
| October 15, 2025 | 5.08 | 5.45 | 5.45 | 5.45 | 4.98 | 79.43M |
| October 14, 2025 | 4.5 | 4.95 | 4.95 | 4.95 | 4.34 | 92.04M |
| October 13, 2025 | 4.13 | 4.5 | 4.5 | 4.73 | 4.11 | 106.63M |
| October 10, 2025 | 3.87 | 4.31 | 4.31 | 4.31 | 3.86 | 50.43M |
| October 09, 2025 | 3.98 | 3.92 | 3.92 | 3.99 | 3.87 | 43.75M |
| September 30, 2025 | 3.87 | 4.06 | 4.06 | 4.26 | 3.82 | 71.22M |
| September 29, 2025 | 4.29 | 4.06 | 4.06 | 4.47 | 3.92 | 96.13M |
| September 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 20.76M |
| September 25, 2025 | 3.71 | 3.69 | 3.69 | 3.73 | 3.65 | 9.14M |
| September 24, 2025 | 3.73 | 3.72 | 3.72 | 3.76 | 3.68 | 10.76M |
| September 23, 2025 | 3.71 | 3.75 | 3.75 | 3.75 | 3.6 | 16.08M |
| September 22, 2025 | 3.78 | 3.71 | 3.71 | 3.81 | 3.69 | 14.4M |
| September 19, 2025 | 3.72 | 3.78 | 3.78 | 3.8 | 3.72 | 16.69M |
| September 18, 2025 | 3.81 | 3.72 | 3.72 | 3.81 | 3.7 | 18.71M |
| September 17, 2025 | 3.74 | 3.81 | 3.81 | 3.83 | 3.71 | 22.75M |
| September 16, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.72 | 16.31M |
| September 15, 2025 | 3.66 | 3.72 | 3.72 | 3.72 | 3.63 | 16.61M |
| September 12, 2025 | 3.64 | 3.66 | 3.66 | 3.69 | 3.62 | 14.6M |
| September 11, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.6 | 12.03M |
| September 10, 2025 | 3.66 | 3.64 | 3.64 | 3.67 | 3.62 | 9.86M |
| September 09, 2025 | 3.69 | 3.67 | 3.67 | 3.72 | 3.65 | 11.52M |
| September 08, 2025 | 3.64 | 3.69 | 3.69 | 3.7 | 3.63 | 12.8M |
| September 05, 2025 | 3.63 | 3.66 | 3.66 | 3.68 | 3.6 | 14.57M |
| September 04, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.61 | 13.65M |