8.90
+0.03(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.16 | 8.87 | 8.87 | 9.16 | 8.85 | 11.74M |
| December 03, 2025 | 9.2 | 9.21 | 9.21 | 9.25 | 9.05 | 9.76M |
| December 02, 2025 | 9.26 | 9.2 | 9.2 | 9.28 | 9.15 | 11.9M |
| December 01, 2025 | 9.07 | 9.27 | 9.27 | 9.4 | 9.02 | 16.35M |
| November 28, 2025 | 8.9 | 9.07 | 9.07 | 9.12 | 8.82 | 9.09M |
| November 27, 2025 | 9.07 | 8.97 | 8.97 | 9.08 | 8.94 | 6.72M |
| November 26, 2025 | 8.89 | 8.96 | 8.96 | 9.08 | 8.86 | 6.35M |
| November 25, 2025 | 8.91 | 8.89 | 8.89 | 8.96 | 8.84 | 6.28M |
| November 24, 2025 | 8.61 | 8.9 | 8.9 | 8.94 | 8.57 | 9.59M |
| November 21, 2025 | 8.84 | 8.53 | 8.53 | 8.96 | 8.51 | 8.6M |
| November 20, 2025 | 9.15 | 8.93 | 8.93 | 9.16 | 8.82 | 8.16M |
| November 19, 2025 | 9.11 | 9.11 | 9.11 | 9.22 | 9.06 | 9.47M |
| November 18, 2025 | 9.13 | 9.16 | 9.16 | 9.22 | 8.95 | 10.99M |
| November 17, 2025 | 9.07 | 9.14 | 9.14 | 9.19 | 9.05 | 7.27M |
| November 14, 2025 | 9.1 | 9.09 | 9.09 | 9.26 | 9.08 | 8.04M |
| November 13, 2025 | 9.07 | 9.15 | 9.15 | 9.16 | 8.95 | 8.37M |
| November 12, 2025 | 9.14 | 9.07 | 9.07 | 9.19 | 9 | 9.06M |
| November 11, 2025 | 9.07 | 9.12 | 9.12 | 9.17 | 8.95 | 11.78M |
| November 10, 2025 | 8.84 | 9.01 | 9.01 | 9.04 | 8.78 | 8.98M |
| November 07, 2025 | 8.82 | 8.83 | 8.83 | 8.88 | 8.78 | 3.51M |
| November 06, 2025 | 8.85 | 8.83 | 8.83 | 8.87 | 8.76 | 4.78M |
| November 05, 2025 | 8.77 | 8.87 | 8.87 | 8.9 | 8.72 | 5.39M |
| November 04, 2025 | 8.8 | 8.8 | 8.8 | 8.83 | 8.74 | 5.31M |
| November 03, 2025 | 8.83 | 8.81 | 8.81 | 8.86 | 8.79 | 4.68M |
| October 31, 2025 | 8.77 | 8.83 | 8.83 | 8.85 | 8.73 | 5.57M |
| October 30, 2025 | 8.8 | 8.73 | 8.73 | 8.86 | 8.71 | 6.33M |
| October 29, 2025 | 8.9 | 8.85 | 8.85 | 8.95 | 8.72 | 9.9M |
| October 28, 2025 | 8.72 | 8.97 | 8.97 | 9.15 | 8.65 | 16.42M |
| October 27, 2025 | 8.74 | 8.71 | 8.71 | 8.8 | 8.65 | 6.5M |
| October 24, 2025 | 8.95 | 8.72 | 8.72 | 8.96 | 8.7 | 9.02M |
| October 23, 2025 | 8.78 | 8.87 | 8.87 | 8.93 | 8.76 | 10.41M |
| October 22, 2025 | 8.56 | 8.76 | 8.76 | 8.83 | 8.54 | 11.77M |
| October 21, 2025 | 8.32 | 8.59 | 8.59 | 8.66 | 8.3 | 9.69M |
| October 20, 2025 | 8.28 | 8.35 | 8.35 | 8.35 | 8.24 | 3.61M |
| October 17, 2025 | 8.29 | 8.21 | 8.21 | 8.37 | 8.21 | 4.62M |
| October 16, 2025 | 8.42 | 8.3 | 8.3 | 8.48 | 8.29 | 4.55M |
| October 15, 2025 | 8.41 | 8.47 | 8.47 | 8.54 | 8.35 | 5.8M |
| October 14, 2025 | 8.35 | 8.36 | 8.36 | 8.42 | 8.34 | 4.02M |
| October 13, 2025 | 8.3 | 8.36 | 8.36 | 8.37 | 8.2 | 4.78M |
| October 10, 2025 | 8.31 | 8.39 | 8.39 | 8.44 | 8.3 | 4.45M |
| October 09, 2025 | 8.41 | 8.34 | 8.34 | 8.44 | 8.27 | 6.34M |
| September 30, 2025 | 8.45 | 8.44 | 8.44 | 8.52 | 8.42 | 4.37M |
| September 29, 2025 | 8.48 | 8.45 | 8.45 | 8.49 | 8.28 | 4.23M |
| September 26, 2025 | 8.35 | 8.49 | 8.49 | 8.55 | 8.32 | 5.72M |
| September 25, 2025 | 8.52 | 8.35 | 8.35 | 8.58 | 8.34 | 5.8M |
| September 24, 2025 | 8.41 | 8.55 | 8.55 | 8.6 | 8.36 | 5.18M |
| September 23, 2025 | 8.58 | 8.44 | 8.44 | 8.61 | 8.27 | 7.19M |
| September 22, 2025 | 8.79 | 8.6 | 8.6 | 8.79 | 8.53 | 5.46M |
| September 19, 2025 | 8.68 | 8.72 | 8.72 | 8.77 | 8.58 | 6.38M |
| September 18, 2025 | 8.85 | 8.71 | 8.71 | 8.95 | 8.61 | 11.96M |
| September 17, 2025 | 9.01 | 8.87 | 8.87 | 9.01 | 8.83 | 9.21M |
| September 16, 2025 | 8.92 | 8.98 | 8.98 | 8.99 | 8.88 | 7.25M |
| September 15, 2025 | 8.85 | 8.93 | 8.93 | 8.95 | 8.78 | 8.5M |
| September 12, 2025 | 9.04 | 8.89 | 8.89 | 9.26 | 8.87 | 12.46M |
| September 11, 2025 | 9.04 | 9.08 | 9.08 | 9.08 | 8.84 | 13.43M |
| September 10, 2025 | 8.88 | 9.05 | 9.05 | 9.11 | 8.87 | 12.98M |
| September 09, 2025 | 8.91 | 8.89 | 8.89 | 8.97 | 8.8 | 10.58M |
| September 08, 2025 | 9.04 | 8.91 | 8.91 | 9.18 | 8.87 | 13.57M |
| September 05, 2025 | 9.12 | 9.1 | 9.1 | 9.16 | 8.72 | 18.73M |
| September 04, 2025 | 8.97 | 9.09 | 9.09 | 9.22 | 8.91 | 17.3M |