8.82
+0.06(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.8 | 8.76 | 8.76 | 8.84 | 8.69 | 17.24M |
| December 03, 2025 | 8.75 | 8.82 | 8.82 | 8.85 | 8.73 | 18M |
| December 02, 2025 | 8.77 | 8.74 | 8.74 | 8.77 | 8.7 | 9.54M |
| December 01, 2025 | 8.83 | 8.76 | 8.76 | 8.83 | 8.69 | 20.01M |
| November 28, 2025 | 8.77 | 8.79 | 8.79 | 8.82 | 8.68 | 13.21M |
| November 27, 2025 | 8.76 | 8.76 | 8.76 | 8.82 | 8.68 | 13.26M |
| November 26, 2025 | 8.66 | 8.78 | 8.78 | 8.93 | 8.66 | 23M |
| November 25, 2025 | 8.59 | 8.6 | 8.6 | 8.68 | 8.54 | 14.05M |
| November 24, 2025 | 8.63 | 8.56 | 8.56 | 8.65 | 8.47 | 17.63M |
| November 21, 2025 | 8.73 | 8.53 | 8.53 | 8.86 | 8.53 | 20.93M |
| November 20, 2025 | 8.83 | 8.81 | 8.81 | 8.9 | 8.78 | 13.71M |
| November 19, 2025 | 8.83 | 8.82 | 8.82 | 8.93 | 8.77 | 14.95M |
| November 18, 2025 | 8.99 | 8.89 | 8.89 | 9.05 | 8.83 | 19.88M |
| November 17, 2025 | 9.18 | 9.02 | 9.02 | 9.18 | 8.97 | 25.17M |
| November 14, 2025 | 9.23 | 9.21 | 9.21 | 9.31 | 9.19 | 25.46M |
| November 13, 2025 | 9.3 | 9.24 | 9.24 | 9.3 | 9.19 | 23.75M |
| November 12, 2025 | 9.18 | 9.24 | 9.24 | 9.33 | 9.12 | 33.81M |
| November 11, 2025 | 9.2 | 9.15 | 9.15 | 9.25 | 9.11 | 22.15M |
| November 10, 2025 | 9.14 | 9.23 | 9.23 | 9.25 | 9.03 | 29.16M |
| November 07, 2025 | 9.08 | 9.14 | 9.14 | 9.23 | 9.05 | 27.24M |
| November 06, 2025 | 9.08 | 9.06 | 9.06 | 9.08 | 8.98 | 26.7M |
| November 05, 2025 | 9 | 9.08 | 9.08 | 9.14 | 9 | 27.13M |
| November 04, 2025 | 9.37 | 9.12 | 9.12 | 9.67 | 9.07 | 56.21M |
| November 03, 2025 | 9.21 | 9.27 | 9.27 | 9.35 | 9.15 | 63.79M |
| October 31, 2025 | 8.84 | 9.03 | 9.03 | 9.12 | 8.82 | 36.43M |
| October 30, 2025 | 9.08 | 8.8 | 8.8 | 9.08 | 8.8 | 39.61M |
| October 29, 2025 | 8.97 | 9.09 | 9.09 | 9.21 | 8.92 | 58.24M |
| October 28, 2025 | 9.03 | 8.9 | 8.9 | 9.03 | 8.55 | 77.48M |
| October 27, 2025 | 8.99 | 8.97 | 8.97 | 9.02 | 8.88 | 27.86M |
| October 24, 2025 | 8.81 | 8.9 | 8.9 | 8.93 | 8.75 | 17.79M |
| October 23, 2025 | 8.8 | 8.8 | 8.8 | 8.87 | 8.71 | 12.8M |
| October 22, 2025 | 8.81 | 8.79 | 8.79 | 8.9 | 8.77 | 12.74M |
| October 21, 2025 | 8.72 | 8.85 | 8.85 | 8.88 | 8.68 | 20.9M |
| October 20, 2025 | 8.87 | 8.69 | 8.69 | 8.89 | 8.65 | 25.55M |
| October 17, 2025 | 8.9 | 8.8 | 8.8 | 8.97 | 8.78 | 22.34M |
| October 16, 2025 | 8.93 | 8.93 | 8.93 | 9.02 | 8.87 | 31.25M |
| October 15, 2025 | 8.57 | 8.96 | 8.96 | 9.04 | 8.51 | 54.38M |
| October 14, 2025 | 8.58 | 8.57 | 8.57 | 8.66 | 8.51 | 20.55M |
| October 13, 2025 | 8.49 | 8.54 | 8.54 | 8.57 | 8.42 | 23.6M |
| October 10, 2025 | 8.44 | 8.55 | 8.55 | 8.64 | 8.44 | 24.66M |
| October 09, 2025 | 8.31 | 8.47 | 8.47 | 8.52 | 8.25 | 25.17M |
| September 30, 2025 | 8.27 | 8.29 | 8.29 | 8.32 | 8.21 | 13.45M |
| September 29, 2025 | 8.21 | 8.27 | 8.27 | 8.3 | 8.08 | 18.77M |
| September 26, 2025 | 8.27 | 8.19 | 8.19 | 8.28 | 8.17 | 13.04M |
| September 25, 2025 | 8.29 | 8.28 | 8.28 | 8.32 | 8.23 | 15.49M |
| September 24, 2025 | 8.24 | 8.33 | 8.33 | 8.4 | 8.19 | 28.65M |
| September 23, 2025 | 8.18 | 8.12 | 8.12 | 8.21 | 8.01 | 17.98M |
| September 22, 2025 | 8.2 | 8.17 | 8.17 | 8.28 | 8.14 | 14.36M |
| September 19, 2025 | 8.24 | 8.14 | 8.14 | 8.26 | 8.11 | 16.66M |
| September 18, 2025 | 8.23 | 8.23 | 8.23 | 8.37 | 8.19 | 22.72M |
| September 17, 2025 | 8.28 | 8.23 | 8.23 | 8.31 | 8.2 | 21.66M |
| September 16, 2025 | 8.42 | 8.31 | 8.31 | 8.42 | 8.26 | 17.72M |
| September 15, 2025 | 8.37 | 8.38 | 8.38 | 8.45 | 8.36 | 16.86M |
| September 12, 2025 | 8.45 | 8.37 | 8.37 | 8.45 | 8.28 | 21.83M |
| September 11, 2025 | 8.37 | 8.44 | 8.44 | 8.46 | 8.16 | 29M |
| September 10, 2025 | 8.51 | 8.43 | 8.43 | 8.6 | 8.41 | 19.21M |
| September 09, 2025 | 8.7 | 8.54 | 8.54 | 8.7 | 8.48 | 23.61M |
| September 08, 2025 | 8.57 | 8.71 | 8.71 | 8.73 | 8.52 | 30.5M |
| September 05, 2025 | 8.45 | 8.56 | 8.56 | 8.57 | 8.33 | 23.23M |
| September 04, 2025 | 8.61 | 8.48 | 8.48 | 8.66 | 8.35 | 27.56M |