8.35
-0.02(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.42 | 8.37 | 8.37 | 8.44 | 8.36 | 9.19M |
| December 03, 2025 | 8.52 | 8.41 | 8.41 | 8.55 | 8.41 | 13.93M |
| December 02, 2025 | 8.63 | 8.51 | 8.51 | 8.69 | 8.51 | 11.86M |
| December 01, 2025 | 8.55 | 8.6 | 8.6 | 8.62 | 8.55 | 10.71M |
| November 28, 2025 | 8.52 | 8.6 | 8.6 | 8.6 | 8.5 | 9.3M |
| November 27, 2025 | 8.53 | 8.54 | 8.54 | 8.59 | 8.5 | 11.27M |
| November 26, 2025 | 8.54 | 8.6 | 8.6 | 8.74 | 8.5 | 18.73M |
| November 25, 2025 | 8.53 | 8.5 | 8.5 | 8.56 | 8.49 | 7.81M |
| November 24, 2025 | 8.49 | 8.51 | 8.51 | 8.54 | 8.43 | 7.08M |
| November 21, 2025 | 8.58 | 8.47 | 8.47 | 8.66 | 8.4 | 18.86M |
| November 20, 2025 | 8.75 | 8.65 | 8.65 | 8.77 | 8.64 | 15.67M |
| November 19, 2025 | 8.63 | 8.64 | 8.64 | 8.67 | 8.56 | 10.37M |
| November 18, 2025 | 8.66 | 8.63 | 8.63 | 8.69 | 8.62 | 11.04M |
| November 17, 2025 | 8.67 | 8.66 | 8.66 | 8.71 | 8.64 | 9.68M |
| November 14, 2025 | 8.66 | 8.69 | 8.69 | 8.75 | 8.65 | 12.16M |
| November 13, 2025 | 8.67 | 8.7 | 8.7 | 8.71 | 8.65 | 10.13M |
| November 12, 2025 | 8.73 | 8.67 | 8.67 | 8.76 | 8.65 | 14.35M |
| November 11, 2025 | 8.8 | 8.76 | 8.76 | 8.81 | 8.73 | 13.1M |
| November 10, 2025 | 8.74 | 8.8 | 8.8 | 8.82 | 8.72 | 13.66M |
| November 07, 2025 | 8.77 | 8.74 | 8.74 | 8.79 | 8.73 | 11.67M |
| November 06, 2025 | 8.79 | 8.81 | 8.81 | 8.86 | 8.77 | 18.28M |
| November 05, 2025 | 8.72 | 8.79 | 8.79 | 8.8 | 8.72 | 13.92M |
| November 04, 2025 | 8.73 | 8.79 | 8.79 | 8.83 | 8.71 | 16.75M |
| November 03, 2025 | 8.75 | 8.74 | 8.74 | 8.79 | 8.64 | 20.7M |
| October 31, 2025 | 8.83 | 8.77 | 8.77 | 8.9 | 8.77 | 36.52M |
| October 30, 2025 | 9.14 | 9 | 9 | 9.16 | 9 | 25.12M |
| October 29, 2025 | 9.05 | 9.16 | 9.16 | 9.18 | 9.02 | 31.7M |
| October 28, 2025 | 9.1 | 9.04 | 9.04 | 9.11 | 9.03 | 17.89M |
| October 27, 2025 | 9.14 | 9.1 | 9.1 | 9.15 | 9.04 | 26.42M |
| October 24, 2025 | 9.01 | 9.05 | 9.05 | 9.05 | 8.96 | 20.77M |
| October 23, 2025 | 8.9 | 9.01 | 9.01 | 9.01 | 8.82 | 21.33M |
| October 22, 2025 | 8.91 | 8.94 | 8.94 | 9 | 8.82 | 22.15M |
| October 21, 2025 | 8.86 | 8.91 | 8.91 | 9.02 | 8.82 | 22.07M |
| October 20, 2025 | 8.96 | 8.85 | 8.85 | 8.97 | 8.8 | 18.86M |
| October 17, 2025 | 9.04 | 8.85 | 8.85 | 9.13 | 8.85 | 30.37M |
| October 16, 2025 | 9.12 | 9.08 | 9.08 | 9.14 | 9.04 | 18.21M |
| October 15, 2025 | 9.14 | 9.17 | 9.12 | 9.21 | 9.02 | 30M |
| October 14, 2025 | 9.26 | 9.14 | 9.09 | 9.33 | 9.11 | 34.1M |
| October 13, 2025 | 9 | 9.26 | 9.21 | 9.32 | 8.94 | 45.1M |
| October 10, 2025 | 9.17 | 9.29 | 9.24 | 9.38 | 9.15 | 74.36M |
| October 09, 2025 | 8.87 | 9.33 | 9.33 | 9.71 | 8.84 | 119.77M |
| September 30, 2025 | 8.9 | 8.83 | 8.83 | 8.94 | 8.82 | 22.7M |
| September 29, 2025 | 8.67 | 8.93 | 8.93 | 9.08 | 8.61 | 44.67M |
| September 26, 2025 | 8.66 | 8.67 | 8.67 | 8.76 | 8.65 | 14.46M |
| September 25, 2025 | 8.7 | 8.68 | 8.68 | 8.75 | 8.66 | 14.16M |
| September 24, 2025 | 8.58 | 8.72 | 8.72 | 8.74 | 8.57 | 17.87M |
| September 23, 2025 | 8.75 | 8.61 | 8.61 | 8.75 | 8.51 | 22.3M |
| September 22, 2025 | 8.74 | 8.78 | 8.78 | 8.78 | 8.69 | 15.25M |
| September 19, 2025 | 8.8 | 8.74 | 8.74 | 8.84 | 8.7 | 16.31M |
| September 18, 2025 | 9.05 | 8.8 | 8.8 | 9.07 | 8.73 | 37.31M |
| September 17, 2025 | 8.99 | 9.04 | 9.04 | 9.14 | 8.98 | 33.56M |
| September 16, 2025 | 8.95 | 9.01 | 9.01 | 9.03 | 8.85 | 23.98M |
| September 15, 2025 | 8.96 | 8.95 | 8.95 | 9.01 | 8.93 | 17.21M |
| September 12, 2025 | 9.04 | 8.96 | 8.96 | 9.05 | 8.96 | 23.03M |
| September 11, 2025 | 8.82 | 9.04 | 9.04 | 9.06 | 8.8 | 37.54M |
| September 10, 2025 | 8.9 | 8.85 | 8.85 | 8.94 | 8.77 | 24.52M |
| September 09, 2025 | 8.97 | 8.91 | 8.91 | 9.01 | 8.9 | 24.29M |
| September 08, 2025 | 8.97 | 8.97 | 8.97 | 9.01 | 8.92 | 26.17M |
| September 05, 2025 | 9 | 9.02 | 9.02 | 9.03 | 8.9 | 29.28M |
| September 04, 2025 | 8.9 | 8.96 | 8.96 | 9.06 | 8.87 | 38.14M |