8.39
-0.13(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.61 | 8.52 | 8.52 | 8.69 | 8.51 | 5.26M |
| December 03, 2025 | 8.66 | 8.61 | 8.61 | 8.7 | 8.56 | 4.88M |
| December 02, 2025 | 8.65 | 8.66 | 8.66 | 8.68 | 8.56 | 4.57M |
| December 01, 2025 | 8.62 | 8.65 | 8.65 | 8.7 | 8.59 | 5.29M |
| November 28, 2025 | 8.55 | 8.62 | 8.62 | 8.63 | 8.5 | 4.91M |
| November 27, 2025 | 8.55 | 8.53 | 8.53 | 8.61 | 8.44 | 4.56M |
| November 26, 2025 | 8.68 | 8.6 | 8.6 | 8.75 | 8.58 | 6.09M |
| November 25, 2025 | 8.64 | 8.7 | 8.7 | 8.8 | 8.62 | 5.79M |
| November 24, 2025 | 8.54 | 8.66 | 8.66 | 8.69 | 8.5 | 7.07M |
| November 21, 2025 | 8.62 | 8.49 | 8.49 | 8.73 | 8.43 | 10.04M |
| November 20, 2025 | 8.72 | 8.68 | 8.68 | 8.77 | 8.62 | 7.02M |
| November 19, 2025 | 8.97 | 8.7 | 8.7 | 8.97 | 8.66 | 11.13M |
| November 18, 2025 | 8.99 | 8.96 | 8.96 | 8.99 | 8.88 | 8.18M |
| November 17, 2025 | 9.03 | 9 | 9 | 9.06 | 8.9 | 10.38M |
| November 14, 2025 | 9.11 | 9.08 | 9.08 | 9.18 | 9.07 | 10.83M |
| November 13, 2025 | 9.18 | 9.15 | 9.15 | 9.21 | 9.1 | 13.45M |
| November 12, 2025 | 9.1 | 9.16 | 9.16 | 9.18 | 9.05 | 10.69M |
| November 11, 2025 | 9.15 | 9.14 | 9.14 | 9.23 | 9.1 | 14.04M |
| November 10, 2025 | 9.03 | 9.15 | 9.15 | 9.15 | 8.93 | 15.4M |
| November 07, 2025 | 9.11 | 9 | 9 | 9.13 | 8.97 | 12.82M |
| November 06, 2025 | 9.17 | 9.1 | 9.1 | 9.19 | 9.02 | 14.93M |
| November 05, 2025 | 9.25 | 9.32 | 9.22 | 9.38 | 9.11 | 20.27M |
| November 04, 2025 | 9.23 | 9.32 | 9.22 | 9.42 | 9.1 | 18.88M |
| November 03, 2025 | 9.11 | 9.28 | 9.18 | 9.45 | 9.08 | 27.18M |
| October 31, 2025 | 8.94 | 9.18 | 9.08 | 9.76 | 8.94 | 34.84M |
| October 30, 2025 | 9.06 | 8.99 | 8.89 | 9.15 | 8.92 | 18.67M |
| October 29, 2025 | 9.23 | 9.14 | 9.04 | 9.23 | 9.01 | 20.64M |
| October 28, 2025 | 9.21 | 9.33 | 9.23 | 9.33 | 9.14 | 29.13M |
| October 27, 2025 | 9.37 | 9.33 | 9.23 | 9.44 | 9.13 | 47.06M |
| October 24, 2025 | 8.88 | 9.79 | 9.79 | 9.79 | 8.8 | 43.29M |
| October 23, 2025 | 8.76 | 8.9 | 8.9 | 8.92 | 8.72 | 8.02M |
| October 22, 2025 | 8.72 | 8.77 | 8.77 | 8.84 | 8.71 | 6.28M |
| October 21, 2025 | 8.65 | 8.74 | 8.74 | 8.77 | 8.61 | 5.8M |
| October 20, 2025 | 8.68 | 8.61 | 8.61 | 8.75 | 8.56 | 6.14M |
| October 17, 2025 | 8.7 | 8.69 | 8.69 | 8.82 | 8.66 | 6.41M |
| October 16, 2025 | 8.74 | 8.71 | 8.71 | 8.74 | 8.66 | 5.01M |
| October 15, 2025 | 8.71 | 8.71 | 8.71 | 8.75 | 8.65 | 5.29M |
| October 14, 2025 | 8.6 | 8.7 | 8.7 | 8.71 | 8.56 | 6.97M |
| October 13, 2025 | 8.42 | 8.6 | 8.6 | 8.6 | 8.36 | 5.37M |
| October 10, 2025 | 8.5 | 8.61 | 8.61 | 8.64 | 8.46 | 5.43M |
| October 09, 2025 | 8.51 | 8.52 | 8.52 | 8.53 | 8.41 | 4.79M |
| September 30, 2025 | 8.5 | 8.51 | 8.51 | 8.58 | 8.5 | 3.45M |
| September 29, 2025 | 8.46 | 8.5 | 8.5 | 8.52 | 8.39 | 3.65M |
| September 26, 2025 | 8.41 | 8.49 | 8.49 | 8.55 | 8.35 | 5.96M |
| September 25, 2025 | 8.42 | 8.45 | 8.45 | 8.54 | 8.41 | 3.89M |
| September 24, 2025 | 8.36 | 8.51 | 8.51 | 8.52 | 8.35 | 4.59M |
| September 23, 2025 | 8.44 | 8.39 | 8.39 | 8.44 | 8.21 | 6.14M |
| September 22, 2025 | 8.58 | 8.44 | 8.44 | 8.6 | 8.4 | 6.82M |
| September 19, 2025 | 8.68 | 8.58 | 8.58 | 8.7 | 8.55 | 5.38M |
| September 18, 2025 | 8.77 | 8.69 | 8.69 | 8.79 | 8.6 | 12.49M |
| September 17, 2025 | 8.84 | 8.77 | 8.77 | 8.84 | 8.73 | 7.7M |
| September 16, 2025 | 8.82 | 8.85 | 8.85 | 8.86 | 8.76 | 4.93M |
| September 15, 2025 | 8.81 | 8.81 | 8.81 | 8.87 | 8.79 | 5.17M |
| September 12, 2025 | 8.89 | 8.84 | 8.84 | 8.96 | 8.84 | 5.9M |
| September 11, 2025 | 8.91 | 8.91 | 8.91 | 8.92 | 8.8 | 7.05M |
| September 10, 2025 | 8.86 | 8.92 | 8.92 | 8.97 | 8.85 | 5.7M |
| September 09, 2025 | 8.88 | 8.9 | 8.9 | 8.9 | 8.8 | 5.96M |
| September 08, 2025 | 8.76 | 8.9 | 8.9 | 8.9 | 8.74 | 7.73M |
| September 05, 2025 | 8.7 | 8.78 | 8.78 | 8.78 | 8.57 | 6.97M |
| September 04, 2025 | 8.64 | 8.69 | 8.69 | 8.72 | 8.58 | 8.09M |