8.97
+0.07(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.9 | 8.97 | 8.97 | 9 | 8.84 | 5.62M |
| December 04, 2025 | 9.03 | 8.9 | 8.9 | 9.04 | 8.87 | 7.45M |
| December 03, 2025 | 9.09 | 9.03 | 9.03 | 9.11 | 9.01 | 8.88M |
| December 02, 2025 | 9.07 | 9.12 | 9.12 | 9.16 | 9.04 | 7.75M |
| December 01, 2025 | 9.04 | 9.1 | 9.1 | 9.12 | 9.01 | 9.72M |
| November 28, 2025 | 8.77 | 9.04 | 9.04 | 9.11 | 8.72 | 16.29M |
| November 27, 2025 | 8.88 | 8.8 | 8.8 | 8.96 | 8.79 | 8.94M |
| November 26, 2025 | 8.75 | 8.87 | 8.87 | 8.88 | 8.74 | 8.94M |
| November 25, 2025 | 8.72 | 8.74 | 8.74 | 8.78 | 8.7 | 6.98M |
| November 24, 2025 | 8.71 | 8.71 | 8.71 | 8.79 | 8.69 | 6.97M |
| November 21, 2025 | 8.93 | 8.71 | 8.71 | 9.02 | 8.71 | 14.15M |
| November 20, 2025 | 9.12 | 8.97 | 8.97 | 9.12 | 8.96 | 9.47M |
| November 19, 2025 | 9.12 | 9.08 | 9.08 | 9.17 | 9.06 | 6.16M |
| November 18, 2025 | 9.17 | 9.13 | 9.13 | 9.19 | 9.06 | 8.79M |
| November 17, 2025 | 9.2 | 9.19 | 9.19 | 9.24 | 9.14 | 7.57M |
| November 14, 2025 | 9.18 | 9.2 | 9.2 | 9.35 | 9.18 | 9.07M |
| November 13, 2025 | 9.2 | 9.23 | 9.23 | 9.25 | 9.13 | 8.65M |
| November 12, 2025 | 9.25 | 9.17 | 9.17 | 9.33 | 9.16 | 11.07M |
| November 11, 2025 | 9.17 | 9.26 | 9.26 | 9.28 | 9.1 | 15.33M |
| November 10, 2025 | 8.93 | 9.17 | 9.17 | 9.21 | 8.93 | 19.86M |
| November 07, 2025 | 8.91 | 8.95 | 8.95 | 9 | 8.89 | 7.98M |
| November 06, 2025 | 8.89 | 8.92 | 8.92 | 8.95 | 8.85 | 7.76M |
| November 05, 2025 | 8.85 | 8.89 | 8.89 | 8.94 | 8.82 | 7.25M |
| November 04, 2025 | 8.94 | 8.85 | 8.85 | 8.95 | 8.83 | 12.76M |
| November 03, 2025 | 9.04 | 8.95 | 8.95 | 9.07 | 8.93 | 16.04M |
| October 31, 2025 | 9.06 | 9.03 | 9.03 | 9.14 | 8.98 | 18.07M |
| October 30, 2025 | 9.16 | 9.12 | 9.12 | 9.23 | 9.1 | 8.96M |
| October 29, 2025 | 9.13 | 9.17 | 9.17 | 9.18 | 9.08 | 7.89M |
| October 28, 2025 | 9.09 | 9.13 | 9.13 | 9.17 | 9.06 | 8.28M |
| October 27, 2025 | 9.12 | 9.09 | 9.09 | 9.15 | 9.07 | 9.56M |
| October 24, 2025 | 9.19 | 9.11 | 9.11 | 9.22 | 9.09 | 8.7M |
| October 23, 2025 | 9.14 | 9.18 | 9.18 | 9.19 | 9.09 | 7.05M |
| October 22, 2025 | 9.12 | 9.15 | 9.15 | 9.17 | 9.08 | 6.96M |
| October 21, 2025 | 9 | 9.12 | 9.12 | 9.13 | 8.97 | 8.98M |
| October 20, 2025 | 9.04 | 8.98 | 8.98 | 9.1 | 8.97 | 9.35M |
| October 17, 2025 | 9.15 | 9.04 | 9.04 | 9.2 | 9.01 | 9.18M |
| October 16, 2025 | 9.1 | 9.15 | 9.15 | 9.22 | 9.07 | 13.32M |
| October 15, 2025 | 9.03 | 9.1 | 9.1 | 9.19 | 9.03 | 12.43M |
| October 14, 2025 | 8.96 | 9.04 | 9.04 | 9.1 | 8.95 | 12.52M |
| October 13, 2025 | 8.92 | 8.95 | 8.95 | 8.98 | 8.89 | 11.5M |
| October 10, 2025 | 8.94 | 9.02 | 9.02 | 9.06 | 8.92 | 10.25M |
| October 09, 2025 | 9 | 8.94 | 8.94 | 9.01 | 8.9 | 10.91M |
| September 30, 2025 | 9.06 | 8.98 | 8.98 | 9.08 | 8.98 | 10.19M |
| September 29, 2025 | 9 | 9.03 | 9.03 | 9.08 | 8.89 | 11.03M |
| September 26, 2025 | 9 | 9.02 | 9.02 | 9.11 | 8.97 | 9.74M |
| September 25, 2025 | 9.13 | 8.99 | 8.99 | 9.13 | 8.96 | 12.81M |
| September 24, 2025 | 9.05 | 9.11 | 9.11 | 9.23 | 9 | 13.12M |
| September 23, 2025 | 9.23 | 9.04 | 9.04 | 9.26 | 8.94 | 16.04M |
| September 22, 2025 | 9.4 | 9.26 | 9.26 | 9.42 | 9.25 | 11.47M |
| September 19, 2025 | 9.46 | 9.41 | 9.41 | 9.48 | 9.33 | 13.26M |
| September 18, 2025 | 9.59 | 9.48 | 9.48 | 9.71 | 9.41 | 19.91M |
| September 17, 2025 | 9.65 | 9.6 | 9.6 | 9.69 | 9.53 | 11.92M |
| September 16, 2025 | 9.63 | 9.63 | 9.63 | 9.69 | 9.59 | 9.19M |
| September 15, 2025 | 9.65 | 9.59 | 9.59 | 9.72 | 9.55 | 11.3M |
| September 12, 2025 | 9.69 | 9.65 | 9.65 | 9.84 | 9.65 | 15.55M |
| September 11, 2025 | 9.66 | 9.7 | 9.7 | 9.71 | 9.53 | 11.5M |
| September 10, 2025 | 9.55 | 9.65 | 9.65 | 9.72 | 9.53 | 9.96M |
| September 09, 2025 | 9.64 | 9.57 | 9.57 | 9.67 | 9.55 | 10.62M |
| September 08, 2025 | 9.68 | 9.64 | 9.64 | 9.79 | 9.6 | 14.04M |
| September 05, 2025 | 9.64 | 9.7 | 9.7 | 9.72 | 9.35 | 19.19M |