8.69
-0.17(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.8 | 8.69 | 8.69 | 8.88 | 8.68 | 75.64M |
| December 03, 2025 | 9.05 | 8.86 | 8.86 | 9.2 | 8.83 | 114.08M |
| December 02, 2025 | 8.97 | 9.17 | 9.17 | 9.57 | 8.92 | 170.89M |
| December 01, 2025 | 9.25 | 8.99 | 8.99 | 9.28 | 8.96 | 204.84M |
| November 28, 2025 | 8.39 | 9.25 | 9.25 | 9.25 | 8.3 | 229.12M |
| November 27, 2025 | 8.22 | 8.41 | 8.41 | 8.69 | 8.08 | 143.54M |
| November 26, 2025 | 8.52 | 8.27 | 8.27 | 8.6 | 8.2 | 127.77M |
| November 25, 2025 | 9 | 8.52 | 8.52 | 9 | 8.49 | 248.58M |
| November 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.35 | 73.72M |
| November 21, 2025 | 7.68 | 7.6 | 7.6 | 7.74 | 7.59 | 35.23M |
| November 20, 2025 | 7.96 | 7.78 | 7.78 | 7.98 | 7.73 | 40.31M |
| November 19, 2025 | 7.88 | 7.93 | 7.93 | 7.95 | 7.79 | 35.08M |
| November 18, 2025 | 7.85 | 7.88 | 7.88 | 7.93 | 7.77 | 30.54M |
| November 17, 2025 | 7.76 | 7.87 | 7.87 | 7.88 | 7.74 | 30.43M |
| November 14, 2025 | 7.76 | 7.75 | 7.75 | 7.79 | 7.75 | 22.62M |
| November 13, 2025 | 7.75 | 7.8 | 7.8 | 7.81 | 7.73 | 22.56M |
| November 12, 2025 | 7.82 | 7.77 | 7.77 | 7.85 | 7.75 | 27.63M |
| November 11, 2025 | 7.96 | 7.87 | 7.87 | 7.96 | 7.83 | 31.38M |
| November 10, 2025 | 8.18 | 7.92 | 7.92 | 8.18 | 7.9 | 53.22M |
| November 07, 2025 | 7.85 | 8 | 8 | 8 | 7.84 | 44.08M |
| November 06, 2025 | 7.8 | 7.88 | 7.88 | 7.94 | 7.8 | 36.88M |
| November 05, 2025 | 7.72 | 7.79 | 7.79 | 7.81 | 7.7 | 21.8M |
| November 04, 2025 | 7.8 | 7.78 | 7.78 | 7.82 | 7.74 | 24.09M |
| November 03, 2025 | 7.81 | 7.82 | 7.82 | 7.86 | 7.77 | 21.68M |
| October 31, 2025 | 7.78 | 7.82 | 7.82 | 7.86 | 7.75 | 31.23M |
| October 30, 2025 | 7.77 | 7.76 | 7.76 | 7.83 | 7.73 | 29.8M |
| October 29, 2025 | 7.76 | 7.78 | 7.78 | 7.79 | 7.71 | 25.68M |
| October 28, 2025 | 7.77 | 7.76 | 7.76 | 7.77 | 7.7 | 31.72M |
| October 27, 2025 | 7.7 | 7.75 | 7.75 | 7.76 | 7.66 | 38.19M |
| October 24, 2025 | 7.84 | 7.81 | 7.81 | 7.86 | 7.76 | 33.33M |
| October 23, 2025 | 7.73 | 7.84 | 7.84 | 7.84 | 7.66 | 37.27M |
| October 22, 2025 | 7.76 | 7.74 | 7.74 | 7.81 | 7.73 | 29.88M |
| October 21, 2025 | 7.76 | 7.77 | 7.77 | 7.8 | 7.72 | 32.48M |
| October 20, 2025 | 7.77 | 7.75 | 7.75 | 7.81 | 7.71 | 32.99M |
| October 17, 2025 | 7.97 | 7.71 | 7.71 | 7.97 | 7.7 | 58.29M |
| October 16, 2025 | 7.99 | 7.98 | 7.98 | 8.1 | 7.85 | 89.55M |
| October 15, 2025 | 7.81 | 8.09 | 8.09 | 8.17 | 7.76 | 155.41M |
| October 14, 2025 | 7.54 | 7.53 | 7.53 | 7.64 | 7.5 | 28.63M |
| October 13, 2025 | 7.51 | 7.53 | 7.53 | 7.55 | 7.43 | 33.59M |
| October 10, 2025 | 7.64 | 7.64 | 7.64 | 7.68 | 7.62 | 25.58M |
| October 09, 2025 | 7.61 | 7.68 | 7.68 | 7.69 | 7.58 | 30.87M |
| September 30, 2025 | 7.58 | 7.62 | 7.62 | 7.66 | 7.56 | 21.8M |
| September 29, 2025 | 7.54 | 7.59 | 7.59 | 7.63 | 7.48 | 29.13M |
| September 26, 2025 | 7.6 | 7.55 | 7.55 | 7.72 | 7.55 | 33.97M |
| September 25, 2025 | 7.57 | 7.62 | 7.62 | 7.63 | 7.54 | 26.53M |
| September 24, 2025 | 7.55 | 7.6 | 7.6 | 7.6 | 7.5 | 32.25M |
| September 23, 2025 | 7.7 | 7.58 | 7.58 | 7.7 | 7.52 | 31.01M |
| September 22, 2025 | 7.77 | 7.7 | 7.7 | 7.78 | 7.66 | 25.47M |
| September 19, 2025 | 7.81 | 7.75 | 7.75 | 7.82 | 7.71 | 27.18M |
| September 18, 2025 | 7.95 | 7.83 | 7.83 | 8.01 | 7.76 | 46.14M |
| September 17, 2025 | 7.83 | 7.95 | 7.95 | 7.98 | 7.78 | 47.64M |
| September 16, 2025 | 7.83 | 7.88 | 7.88 | 8.16 | 7.78 | 69.92M |
| September 15, 2025 | 7.75 | 7.81 | 7.81 | 7.87 | 7.74 | 39.53M |
| September 12, 2025 | 7.79 | 7.73 | 7.73 | 7.81 | 7.7 | 29.88M |
| September 11, 2025 | 7.71 | 7.77 | 7.77 | 7.78 | 7.63 | 35.15M |
| September 10, 2025 | 7.73 | 7.72 | 7.72 | 7.88 | 7.7 | 40.64M |
| September 09, 2025 | 7.76 | 7.75 | 7.75 | 7.81 | 7.7 | 28.34M |
| September 08, 2025 | 7.81 | 7.78 | 7.78 | 7.83 | 7.72 | 37.05M |
| September 05, 2025 | 7.63 | 7.82 | 7.82 | 7.92 | 7.6 | 49.13M |
| September 04, 2025 | 7.63 | 7.65 | 7.65 | 7.68 | 7.54 | 32.11M |