8.92
+0.05(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.86 | 8.87 | 8.87 | 8.95 | 8.79 | 10.81M |
| December 03, 2025 | 8.94 | 8.82 | 8.82 | 8.94 | 8.78 | 10.04M |
| December 02, 2025 | 8.95 | 8.93 | 8.93 | 8.98 | 8.85 | 7.16M |
| December 01, 2025 | 8.91 | 8.99 | 8.99 | 9.07 | 8.89 | 11.48M |
| November 28, 2025 | 8.73 | 8.93 | 8.93 | 8.94 | 8.72 | 11.66M |
| November 27, 2025 | 8.74 | 8.73 | 8.73 | 8.84 | 8.72 | 8.31M |
| November 26, 2025 | 8.95 | 8.83 | 8.83 | 8.98 | 8.8 | 11.33M |
| November 25, 2025 | 8.95 | 8.98 | 8.98 | 9.05 | 8.86 | 12.39M |
| November 24, 2025 | 8.64 | 8.99 | 8.99 | 9.01 | 8.62 | 17.69M |
| November 21, 2025 | 9.02 | 8.62 | 8.62 | 9.02 | 8.62 | 20.05M |
| November 20, 2025 | 9.15 | 9.05 | 9.05 | 9.18 | 9.03 | 11.94M |
| November 19, 2025 | 9.22 | 9.16 | 9.16 | 9.24 | 9.08 | 13.69M |
| November 18, 2025 | 9.4 | 9.2 | 9.2 | 9.4 | 9.18 | 16.56M |
| November 17, 2025 | 9.37 | 9.43 | 9.43 | 9.45 | 9.35 | 19.49M |
| November 14, 2025 | 9.25 | 9.25 | 9.25 | 9.32 | 9.19 | 11.09M |
| November 13, 2025 | 9.26 | 9.26 | 9.26 | 9.3 | 9.17 | 11.11M |
| November 12, 2025 | 9.37 | 9.25 | 9.25 | 9.38 | 9.18 | 16.42M |
| November 11, 2025 | 9.46 | 9.38 | 9.38 | 9.51 | 9.37 | 13.84M |
| November 10, 2025 | 9.6 | 9.46 | 9.46 | 9.63 | 9.42 | 17.42M |
| November 07, 2025 | 9.5 | 9.56 | 9.56 | 9.58 | 9.47 | 19.86M |
| November 06, 2025 | 9.39 | 9.64 | 9.64 | 9.77 | 9.37 | 40.38M |
| November 05, 2025 | 9.18 | 9.39 | 9.39 | 9.43 | 9.17 | 18.8M |
| November 04, 2025 | 9.34 | 9.27 | 9.27 | 9.35 | 9.21 | 13.68M |
| November 03, 2025 | 9.3 | 9.37 | 9.37 | 9.37 | 9.26 | 14.43M |
| October 31, 2025 | 9.2 | 9.32 | 9.32 | 9.35 | 9.2 | 14.59M |
| October 30, 2025 | 9.63 | 9.31 | 9.31 | 9.64 | 9.3 | 39.49M |
| October 29, 2025 | 9.8 | 9.75 | 9.75 | 9.85 | 9.65 | 24.08M |
| October 28, 2025 | 9.41 | 9.8 | 9.8 | 9.85 | 9.34 | 51.01M |
| October 27, 2025 | 9.39 | 9.41 | 9.41 | 9.44 | 9.31 | 17.83M |
| October 24, 2025 | 9.22 | 9.35 | 9.35 | 9.41 | 9.22 | 20.28M |
| October 23, 2025 | 9.19 | 9.2 | 9.2 | 9.22 | 9.02 | 15.93M |
| October 22, 2025 | 9.26 | 9.22 | 9.22 | 9.31 | 9.18 | 11.58M |
| October 21, 2025 | 9.26 | 9.29 | 9.29 | 9.3 | 9.16 | 15.82M |
| October 20, 2025 | 9.22 | 9.2 | 9.2 | 9.27 | 9.13 | 15.27M |
| October 17, 2025 | 9.52 | 9.15 | 9.15 | 9.56 | 9.13 | 28.75M |
| October 16, 2025 | 9.87 | 9.57 | 9.57 | 9.87 | 9.54 | 26.24M |
| October 15, 2025 | 9.82 | 9.85 | 9.85 | 9.85 | 9.6 | 22.9M |
| October 14, 2025 | 9.85 | 9.79 | 9.79 | 10.04 | 9.73 | 36.81M |
| October 13, 2025 | 9.55 | 9.8 | 9.8 | 9.8 | 9.29 | 26.6M |
| October 10, 2025 | 9.78 | 9.78 | 9.78 | 9.85 | 9.67 | 24.79M |
| October 09, 2025 | 9.76 | 9.81 | 9.81 | 9.85 | 9.69 | 27.82M |
| September 30, 2025 | 9.55 | 9.76 | 9.76 | 9.84 | 9.55 | 26.77M |
| September 29, 2025 | 9.51 | 9.55 | 9.55 | 9.59 | 9.39 | 16.68M |
| September 26, 2025 | 9.75 | 9.57 | 9.57 | 9.8 | 9.56 | 22.13M |
| September 25, 2025 | 9.75 | 9.78 | 9.78 | 9.9 | 9.68 | 25.59M |
| September 24, 2025 | 9.54 | 9.76 | 9.76 | 9.77 | 9.41 | 23.8M |
| September 23, 2025 | 9.79 | 9.6 | 9.6 | 10.02 | 9.36 | 34.42M |
| September 22, 2025 | 9.86 | 9.8 | 9.8 | 9.88 | 9.68 | 22.75M |
| September 19, 2025 | 9.84 | 9.86 | 9.86 | 10.05 | 9.79 | 27.64M |
| September 18, 2025 | 9.99 | 9.86 | 9.86 | 10.2 | 9.76 | 53.25M |
| September 17, 2025 | 10 | 9.95 | 9.95 | 10.01 | 9.9 | 29.47M |
| September 16, 2025 | 10.03 | 10.02 | 10.02 | 10.05 | 9.93 | 31.46M |
| September 15, 2025 | 10.23 | 10.02 | 10.02 | 10.33 | 9.93 | 59.43M |
| September 12, 2025 | 10.26 | 10.33 | 10.33 | 10.84 | 10.26 | 82.6M |
| September 11, 2025 | 9.9 | 10.22 | 10.22 | 10.39 | 9.83 | 59.58M |
| September 10, 2025 | 9.84 | 9.86 | 9.86 | 10.03 | 9.83 | 27.41M |
| September 09, 2025 | 10.05 | 9.81 | 9.81 | 10.06 | 9.75 | 27.61M |
| September 08, 2025 | 10.07 | 10.04 | 10.04 | 10.1 | 9.89 | 27.96M |
| September 05, 2025 | 9.92 | 10.07 | 10.07 | 10.07 | 9.68 | 38.09M |
| September 04, 2025 | 10.17 | 9.87 | 9.87 | 10.3 | 9.69 | 42.41M |