8.33
+0.05(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.39 | 8.28 | 8.28 | 8.43 | 8.26 | 2.36M |
| December 03, 2025 | 8.4 | 8.43 | 8.43 | 8.44 | 8.35 | 2.81M |
| December 02, 2025 | 8.43 | 8.42 | 8.42 | 8.56 | 8.4 | 3.76M |
| December 01, 2025 | 8.36 | 8.39 | 8.39 | 8.41 | 8.31 | 3.21M |
| November 28, 2025 | 8.23 | 8.36 | 8.36 | 8.36 | 8.22 | 3.51M |
| November 27, 2025 | 8.21 | 8.28 | 8.28 | 8.29 | 8.18 | 3.12M |
| November 26, 2025 | 8.27 | 8.22 | 8.22 | 8.35 | 8.21 | 3.52M |
| November 25, 2025 | 8.29 | 8.27 | 8.27 | 8.3 | 8.23 | 3.47M |
| November 24, 2025 | 8.37 | 8.22 | 8.22 | 8.41 | 8.17 | 6.43M |
| November 21, 2025 | 8.57 | 8.2 | 8.2 | 8.58 | 8.19 | 7.79M |
| November 20, 2025 | 8.54 | 8.56 | 8.56 | 8.61 | 8.47 | 4.9M |
| November 19, 2025 | 8.67 | 8.54 | 8.54 | 8.76 | 8.51 | 6.07M |
| November 18, 2025 | 8.9 | 8.73 | 8.73 | 8.9 | 8.65 | 6.74M |
| November 17, 2025 | 8.96 | 8.9 | 8.9 | 8.99 | 8.86 | 4.09M |
| November 14, 2025 | 8.9 | 8.96 | 8.96 | 9.05 | 8.9 | 5.62M |
| November 13, 2025 | 8.95 | 8.99 | 8.99 | 9 | 8.82 | 5.18M |
| November 12, 2025 | 9 | 8.92 | 8.92 | 9.03 | 8.9 | 3.35M |
| November 11, 2025 | 8.95 | 8.98 | 8.98 | 9.05 | 8.95 | 4.58M |
| November 10, 2025 | 8.95 | 8.97 | 8.97 | 8.98 | 8.88 | 3.53M |
| November 07, 2025 | 8.93 | 8.95 | 8.95 | 9.01 | 8.91 | 3.59M |
| November 06, 2025 | 9.08 | 8.96 | 8.96 | 9.08 | 8.9 | 4.41M |
| November 05, 2025 | 8.89 | 9.04 | 9.04 | 9.08 | 8.86 | 6.7M |
| November 04, 2025 | 8.88 | 8.95 | 8.95 | 9 | 8.85 | 6.35M |
| November 03, 2025 | 8.8 | 8.86 | 8.86 | 8.86 | 8.8 | 4.92M |
| October 31, 2025 | 8.92 | 8.82 | 8.82 | 8.93 | 8.81 | 6.84M |
| October 30, 2025 | 9.16 | 8.9 | 8.9 | 9.22 | 8.86 | 11.98M |
| October 29, 2025 | 9.35 | 9.24 | 9.24 | 9.37 | 9.14 | 7.19M |
| October 28, 2025 | 9.12 | 9.37 | 9.37 | 9.42 | 9.1 | 11.55M |
| October 27, 2025 | 9.27 | 9.15 | 9.15 | 9.29 | 9.09 | 6.23M |
| October 24, 2025 | 9.44 | 9.25 | 9.25 | 9.44 | 9.19 | 8.84M |
| October 23, 2025 | 9.24 | 9.45 | 9.45 | 9.45 | 9.24 | 13.05M |
| October 22, 2025 | 9.16 | 9.26 | 9.26 | 9.47 | 9.11 | 13.69M |
| October 21, 2025 | 8.96 | 9.16 | 9.16 | 9.19 | 8.96 | 12.99M |
| October 20, 2025 | 8.85 | 8.99 | 8.99 | 8.99 | 8.82 | 7.89M |
| October 17, 2025 | 8.9 | 8.79 | 8.79 | 8.94 | 8.79 | 5.47M |
| October 16, 2025 | 8.86 | 8.95 | 8.95 | 9.04 | 8.83 | 8.29M |
| October 15, 2025 | 8.85 | 8.87 | 8.87 | 9 | 8.8 | 7.19M |
| October 14, 2025 | 8.76 | 8.85 | 8.85 | 8.94 | 8.73 | 7.83M |
| October 13, 2025 | 8.67 | 8.86 | 8.86 | 9.21 | 8.54 | 13.75M |
| October 10, 2025 | 8.56 | 8.68 | 8.68 | 8.7 | 8.55 | 4.72M |
| October 09, 2025 | 8.61 | 8.6 | 8.6 | 8.68 | 8.55 | 4.5M |
| September 30, 2025 | 8.56 | 8.64 | 8.64 | 8.65 | 8.45 | 4.29M |
| September 29, 2025 | 8.57 | 8.53 | 8.53 | 8.57 | 8.42 | 3.74M |
| September 26, 2025 | 8.47 | 8.59 | 8.59 | 8.62 | 8.43 | 3.52M |
| September 25, 2025 | 8.61 | 8.5 | 8.5 | 8.62 | 8.47 | 3.5M |
| September 24, 2025 | 8.5 | 8.62 | 8.62 | 8.64 | 8.48 | 4.51M |
| September 23, 2025 | 8.5 | 8.55 | 8.55 | 8.55 | 8.3 | 4.03M |
| September 22, 2025 | 8.55 | 8.53 | 8.53 | 8.62 | 8.46 | 3.01M |
| September 19, 2025 | 8.69 | 8.59 | 8.59 | 8.72 | 8.52 | 4.82M |
| September 18, 2025 | 8.86 | 8.64 | 8.64 | 8.9 | 8.57 | 9.75M |
| September 17, 2025 | 8.9 | 8.9 | 8.9 | 8.91 | 8.79 | 5.4M |
| September 16, 2025 | 8.83 | 8.9 | 8.9 | 8.9 | 8.77 | 4.37M |
| September 15, 2025 | 8.87 | 8.8 | 8.8 | 8.89 | 8.75 | 3.82M |
| September 12, 2025 | 8.83 | 8.87 | 8.87 | 8.94 | 8.83 | 5.3M |
| September 11, 2025 | 8.75 | 8.86 | 8.86 | 8.87 | 8.67 | 8.06M |
| September 10, 2025 | 8.74 | 8.76 | 8.76 | 8.8 | 8.7 | 3.48M |
| September 09, 2025 | 8.91 | 8.75 | 8.75 | 8.91 | 8.72 | 4.72M |
| September 08, 2025 | 8.75 | 8.88 | 8.88 | 8.89 | 8.75 | 4.84M |
| September 05, 2025 | 8.8 | 8.79 | 8.79 | 8.86 | 8.71 | 5.58M |
| September 04, 2025 | 8.7 | 8.8 | 8.8 | 8.88 | 8.7 | 6.68M |