8.41
+0.06999985(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.57 | 8.34 | 8.34 | 8.61 | 8.32 | 20.63M |
| December 03, 2025 | 8.74 | 8.61 | 8.61 | 8.75 | 8.55 | 18.33M |
| December 02, 2025 | 8.69 | 8.78 | 8.78 | 8.87 | 8.63 | 25.27M |
| December 01, 2025 | 8.6 | 8.68 | 8.68 | 8.71 | 8.56 | 15.67M |
| November 28, 2025 | 8.52 | 8.69 | 8.69 | 8.7 | 8.5 | 17.83M |
| November 27, 2025 | 8.65 | 8.51 | 8.51 | 8.7 | 8.5 | 18.6M |
| November 26, 2025 | 8.68 | 8.65 | 8.65 | 8.74 | 8.58 | 21.46M |
| November 25, 2025 | 8.7 | 8.68 | 8.68 | 8.78 | 8.64 | 23.04M |
| November 24, 2025 | 8.59 | 8.61 | 8.61 | 8.69 | 8.43 | 24.63M |
| November 21, 2025 | 8.96 | 8.58 | 8.58 | 9.01 | 8.58 | 36.89M |
| November 20, 2025 | 9.29 | 9.08 | 9.08 | 9.36 | 9 | 33.75M |
| November 19, 2025 | 9.5 | 9.38 | 9.38 | 9.71 | 9.23 | 36.52M |
| November 18, 2025 | 10.32 | 9.64 | 9.64 | 10.36 | 9.55 | 64.58M |
| November 17, 2025 | 10.46 | 10.42 | 10.42 | 10.66 | 10.27 | 40.44M |
| November 14, 2025 | 10.65 | 10.68 | 10.68 | 11.04 | 10.61 | 69.98M |
| November 13, 2025 | 10.75 | 10.88 | 10.88 | 11.07 | 10.5 | 71.75M |
| November 12, 2025 | 11.88 | 10.67 | 10.67 | 11.88 | 10.58 | 116.85M |
| November 11, 2025 | 10.29 | 11.11 | 11.11 | 11.11 | 10.23 | 104.81M |
| November 10, 2025 | 9.8 | 10.1 | 10.1 | 10.17 | 9.8 | 32.69M |
| November 07, 2025 | 9.84 | 9.86 | 9.86 | 10.02 | 9.84 | 25.3M |
| November 06, 2025 | 10.2 | 9.98 | 9.98 | 10.26 | 9.86 | 45.23M |
| November 05, 2025 | 10.19 | 10.28 | 10.28 | 10.61 | 10.14 | 62.88M |
| November 04, 2025 | 9.8 | 10.28 | 10.28 | 10.4 | 9.76 | 51.36M |
| November 03, 2025 | 10 | 9.91 | 9.91 | 10.2 | 9.86 | 35.48M |
| October 31, 2025 | 9.66 | 9.93 | 9.93 | 9.99 | 9.61 | 36.2M |
| October 30, 2025 | 9.46 | 9.61 | 9.61 | 9.63 | 9.44 | 24.18M |
| October 29, 2025 | 9.4 | 9.53 | 9.53 | 9.64 | 9.37 | 27.05M |
| October 28, 2025 | 9.65 | 9.4 | 9.4 | 9.7 | 9.38 | 36.88M |
| October 27, 2025 | 9.81 | 9.74 | 9.74 | 9.95 | 9.7 | 30.39M |
| October 24, 2025 | 10.25 | 9.9 | 9.9 | 10.35 | 9.82 | 52.29M |
| October 23, 2025 | 10.27 | 10.3 | 10.3 | 10.45 | 10.21 | 39.31M |
| October 22, 2025 | 10.45 | 10.27 | 10.27 | 10.45 | 10.2 | 59.3M |
| October 21, 2025 | 10.5 | 10.82 | 10.82 | 10.93 | 10.39 | 67.68M |
| October 20, 2025 | 10.26 | 10.57 | 10.57 | 10.6 | 10.13 | 54.84M |
| October 17, 2025 | 10.64 | 10.12 | 10.12 | 10.64 | 10.1 | 62.28M |
| October 16, 2025 | 10.84 | 10.8 | 10.8 | 11.12 | 10.63 | 51.64M |
| October 15, 2025 | 11.07 | 10.98 | 10.98 | 11.24 | 10.83 | 38.84M |
| October 14, 2025 | 11.34 | 11.18 | 11.18 | 11.7 | 11.14 | 46.78M |
| October 13, 2025 | 10.88 | 11.3 | 11.3 | 11.43 | 10.87 | 64.63M |
| October 10, 2025 | 10.38 | 11.46 | 11.46 | 11.46 | 10.28 | 69.45M |
| October 09, 2025 | 10.38 | 10.42 | 10.42 | 10.51 | 10.23 | 48.13M |
| September 30, 2025 | 11.13 | 10.4 | 10.4 | 11.18 | 10.37 | 91.97M |
| September 29, 2025 | 11.42 | 11.25 | 11.25 | 12.17 | 11.17 | 118.58M |
| September 26, 2025 | 10.87 | 11.06 | 11.06 | 11.06 | 10.7 | 27.06M |
| September 25, 2025 | 10.14 | 10.05 | 10.05 | 10.33 | 10.02 | 23.13M |
| September 24, 2025 | 10.64 | 10.33 | 10.33 | 10.88 | 10.19 | 37.21M |
| September 23, 2025 | 10.39 | 10.36 | 10.36 | 10.44 | 10.14 | 30.71M |
| September 22, 2025 | 10.23 | 10.41 | 10.41 | 10.47 | 10.11 | 33.07M |
| September 19, 2025 | 9.8 | 10.08 | 10.08 | 10.2 | 9.78 | 30.06M |
| September 18, 2025 | 9.72 | 9.84 | 9.84 | 10.22 | 9.66 | 25.76M |
| September 17, 2025 | 10.11 | 9.71 | 9.71 | 10.11 | 9.7 | 32.37M |
| September 16, 2025 | 10.11 | 10.14 | 10.14 | 10.28 | 10.09 | 18.58M |
| September 15, 2025 | 10.25 | 10.11 | 10.11 | 10.35 | 10.1 | 17.68M |
| September 12, 2025 | 10.32 | 10.25 | 10.25 | 10.4 | 10.18 | 21.48M |
| September 11, 2025 | 10.53 | 10.32 | 10.32 | 10.67 | 10.16 | 41.01M |
| September 10, 2025 | 10.65 | 10.57 | 10.57 | 10.99 | 10.54 | 32.34M |
| September 09, 2025 | 10.37 | 10.74 | 10.74 | 10.76 | 10.34 | 35.75M |
| September 08, 2025 | 10.61 | 10.42 | 10.42 | 10.79 | 10.36 | 30.33M |
| September 05, 2025 | 10.65 | 10.72 | 10.72 | 10.89 | 10.55 | 34.12M |
| September 04, 2025 | 10.57 | 10.56 | 10.56 | 10.85 | 10.32 | 44.9M |