8.70
+0.12(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.73 | 8.58 | 8.58 | 8.74 | 8.57 | 6.1M |
| December 03, 2025 | 8.87 | 8.74 | 8.74 | 8.87 | 8.67 | 6.51M |
| December 02, 2025 | 8.83 | 8.86 | 8.86 | 8.93 | 8.7 | 6.28M |
| December 01, 2025 | 8.91 | 8.84 | 8.84 | 9 | 8.81 | 6.37M |
| November 28, 2025 | 8.77 | 8.93 | 8.93 | 8.94 | 8.68 | 6.2M |
| November 27, 2025 | 8.81 | 8.75 | 8.75 | 8.84 | 8.67 | 8.01M |
| November 26, 2025 | 9.03 | 8.81 | 8.81 | 9.1 | 8.78 | 10.22M |
| November 25, 2025 | 9.03 | 9.07 | 9.07 | 9.16 | 9 | 8.32M |
| November 24, 2025 | 8.87 | 8.98 | 8.98 | 9.22 | 8.71 | 12.44M |
| November 21, 2025 | 9.21 | 8.7 | 8.7 | 9.36 | 8.66 | 18.08M |
| November 20, 2025 | 9.3 | 9.33 | 9.33 | 9.41 | 9.2 | 10.46M |
| November 19, 2025 | 9.45 | 9.33 | 9.33 | 9.57 | 9.26 | 13.1M |
| November 18, 2025 | 9.71 | 9.51 | 9.51 | 9.71 | 9.38 | 16.53M |
| November 17, 2025 | 9.59 | 9.71 | 9.71 | 9.93 | 9.58 | 19.38M |
| November 14, 2025 | 9.43 | 9.6 | 9.6 | 9.78 | 9.41 | 21.2M |
| November 13, 2025 | 9.33 | 9.48 | 9.48 | 9.55 | 9.31 | 15.6M |
| November 12, 2025 | 9.52 | 9.37 | 9.37 | 9.52 | 9.29 | 13.77M |
| November 11, 2025 | 9.47 | 9.52 | 9.52 | 9.52 | 9.35 | 17.43M |
| November 10, 2025 | 9.3 | 9.46 | 9.46 | 9.63 | 9.27 | 27M |
| November 07, 2025 | 9.29 | 9.31 | 9.31 | 9.36 | 9.2 | 16.32M |
| November 06, 2025 | 9.4 | 9.3 | 9.3 | 9.43 | 9.25 | 19.11M |
| November 05, 2025 | 9.19 | 9.43 | 9.43 | 9.51 | 9.17 | 28.9M |
| November 04, 2025 | 9.24 | 9.3 | 9.3 | 9.4 | 9.15 | 37.82M |
| November 03, 2025 | 8.6 | 9.38 | 9.38 | 9.38 | 8.54 | 27.97M |
| October 31, 2025 | 8.43 | 8.53 | 8.53 | 8.55 | 8.43 | 5.5M |
| October 30, 2025 | 8.61 | 8.45 | 8.45 | 8.65 | 8.45 | 7.58M |
| October 29, 2025 | 8.66 | 8.64 | 8.64 | 8.71 | 8.45 | 10.26M |
| October 28, 2025 | 8.95 | 8.75 | 8.75 | 8.95 | 8.72 | 12.64M |
| October 27, 2025 | 9.14 | 8.95 | 8.95 | 9.17 | 8.89 | 18.08M |
| October 24, 2025 | 8.88 | 9.18 | 9.18 | 9.31 | 8.83 | 30.78M |
| October 23, 2025 | 8.77 | 8.88 | 8.88 | 8.92 | 8.63 | 10.5M |
| October 22, 2025 | 8.67 | 8.76 | 8.76 | 8.79 | 8.63 | 7.22M |
| October 21, 2025 | 8.52 | 8.69 | 8.69 | 8.69 | 8.49 | 8.05M |
| October 20, 2025 | 8.31 | 8.54 | 8.54 | 8.63 | 8.25 | 8.6M |
| October 17, 2025 | 8.47 | 8.23 | 8.23 | 8.51 | 8.2 | 6.09M |
| October 16, 2025 | 8.63 | 8.48 | 8.48 | 8.67 | 8.4 | 5.24M |
| October 15, 2025 | 8.53 | 8.68 | 8.68 | 8.68 | 8.49 | 5.3M |
| October 14, 2025 | 8.6 | 8.53 | 8.53 | 8.69 | 8.5 | 6.68M |
| October 13, 2025 | 8.25 | 8.53 | 8.53 | 8.55 | 8.18 | 8.48M |
| October 10, 2025 | 8.58 | 8.63 | 8.63 | 8.67 | 8.52 | 7.98M |
| October 09, 2025 | 8.65 | 8.58 | 8.58 | 8.66 | 8.49 | 7.36M |
| September 30, 2025 | 8.48 | 8.48 | 8.48 | 8.51 | 8.41 | 5.5M |
| September 29, 2025 | 8.48 | 8.43 | 8.43 | 8.5 | 8.25 | 6.28M |
| September 26, 2025 | 8.39 | 8.4 | 8.4 | 8.59 | 8.32 | 8.74M |
| September 25, 2025 | 8.49 | 8.43 | 8.43 | 8.61 | 8.42 | 8.7M |
| September 24, 2025 | 8.48 | 8.49 | 8.49 | 8.53 | 8.39 | 5.89M |
| September 23, 2025 | 8.56 | 8.42 | 8.42 | 8.57 | 8.21 | 9.55M |
| September 22, 2025 | 8.66 | 8.57 | 8.57 | 8.68 | 8.53 | 7.2M |
| September 19, 2025 | 8.8 | 8.66 | 8.66 | 8.84 | 8.58 | 11.09M |
| September 18, 2025 | 9.01 | 8.8 | 8.8 | 9.12 | 8.73 | 13.01M |
| September 17, 2025 | 9.06 | 9.02 | 9.02 | 9.06 | 8.92 | 7.64M |
| September 16, 2025 | 8.96 | 9.06 | 9.06 | 9.06 | 8.92 | 8.23M |
| September 15, 2025 | 9.01 | 8.95 | 8.95 | 9.03 | 8.87 | 8.49M |
| September 12, 2025 | 9.09 | 9.02 | 9.02 | 9.19 | 9 | 8.21M |
| September 11, 2025 | 9.03 | 9.12 | 9.12 | 9.15 | 8.92 | 9.59M |
| September 10, 2025 | 9.11 | 9.05 | 9.05 | 9.2 | 9.01 | 7.34M |
| September 09, 2025 | 9.2 | 9.09 | 9.09 | 9.22 | 9.01 | 8.31M |
| September 08, 2025 | 9.05 | 9.17 | 9.17 | 9.18 | 9.03 | 12.06M |
| September 05, 2025 | 8.79 | 9.05 | 9.05 | 9.09 | 8.68 | 13.44M |
| September 04, 2025 | 8.78 | 8.78 | 8.78 | 8.93 | 8.61 | 11.79M |