8.85
-0.03(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.85 | 8.88 | 8.88 | 8.9 | 8.81 | 17.14M |
| December 03, 2025 | 8.93 | 8.85 | 8.85 | 8.97 | 8.84 | 24.73M |
| December 02, 2025 | 8.96 | 8.91 | 8.91 | 8.98 | 8.9 | 16.5M |
| December 01, 2025 | 8.91 | 8.98 | 8.98 | 8.98 | 8.91 | 24.98M |
| November 28, 2025 | 8.88 | 8.93 | 8.93 | 8.97 | 8.83 | 28.73M |
| November 27, 2025 | 8.86 | 8.86 | 8.86 | 8.92 | 8.84 | 21M |
| November 26, 2025 | 8.92 | 8.86 | 8.86 | 8.93 | 8.86 | 22.77M |
| November 25, 2025 | 8.96 | 8.89 | 8.89 | 8.98 | 8.89 | 31.57M |
| November 24, 2025 | 9 | 8.91 | 8.91 | 9.04 | 8.91 | 34.95M |
| November 21, 2025 | 9.21 | 8.99 | 8.99 | 9.27 | 8.96 | 76.58M |
| November 20, 2025 | 9.45 | 9.28 | 9.28 | 9.48 | 9.27 | 52.62M |
| November 19, 2025 | 9.28 | 9.29 | 9.29 | 9.33 | 9.22 | 27.87M |
| November 18, 2025 | 9.28 | 9.29 | 9.29 | 9.34 | 9.25 | 28.4M |
| November 17, 2025 | 9.35 | 9.29 | 9.29 | 9.37 | 9.28 | 34.43M |
| November 14, 2025 | 9.43 | 9.36 | 9.36 | 9.46 | 9.36 | 30.36M |
| November 13, 2025 | 9.36 | 9.46 | 9.46 | 9.48 | 9.36 | 32.77M |
| November 12, 2025 | 9.42 | 9.39 | 9.39 | 9.46 | 9.36 | 33.96M |
| November 11, 2025 | 9.57 | 9.43 | 9.43 | 9.58 | 9.4 | 44.15M |
| November 10, 2025 | 9.48 | 9.55 | 9.55 | 9.6 | 9.42 | 39.13M |
| November 07, 2025 | 9.53 | 9.47 | 9.47 | 9.56 | 9.46 | 36.11M |
| November 06, 2025 | 9.44 | 9.58 | 9.58 | 9.61 | 9.43 | 55.34M |
| November 05, 2025 | 9.37 | 9.41 | 9.41 | 9.45 | 9.33 | 30.93M |
| November 04, 2025 | 9.49 | 9.42 | 9.42 | 9.51 | 9.4 | 46.8M |
| November 03, 2025 | 9.59 | 9.53 | 9.53 | 9.59 | 9.4 | 61.15M |
| October 31, 2025 | 9.77 | 9.6 | 9.6 | 9.8 | 9.6 | 74.9M |
| October 30, 2025 | 9.95 | 9.77 | 9.77 | 9.95 | 9.75 | 80.97M |
| October 29, 2025 | 9.7 | 9.99 | 9.99 | 10 | 9.68 | 124.51M |
| October 28, 2025 | 9.76 | 9.68 | 9.68 | 9.79 | 9.66 | 49.13M |
| October 27, 2025 | 9.71 | 9.78 | 9.78 | 9.82 | 9.69 | 87.44M |
| October 24, 2025 | 9.54 | 9.62 | 9.62 | 9.64 | 9.48 | 53.96M |
| October 23, 2025 | 9.44 | 9.54 | 9.54 | 9.56 | 9.36 | 40.3M |
| October 22, 2025 | 9.58 | 9.45 | 9.45 | 9.59 | 9.43 | 52.06M |
| October 21, 2025 | 9.59 | 9.61 | 9.61 | 9.75 | 9.56 | 63.78M |
| October 20, 2025 | 9.69 | 9.56 | 9.56 | 9.71 | 9.51 | 57.92M |
| October 17, 2025 | 9.71 | 9.61 | 9.61 | 9.88 | 9.58 | 86.06M |
| October 16, 2025 | 9.7 | 9.7 | 9.7 | 9.83 | 9.67 | 65.76M |
| October 15, 2025 | 9.6 | 9.75 | 9.75 | 9.82 | 9.51 | 106.48M |
| October 14, 2025 | 9.92 | 9.88 | 9.74 | 10.11 | 9.84 | 76.8M |
| October 13, 2025 | 9.79 | 9.93 | 9.79 | 9.96 | 9.74 | 85.79M |
| October 10, 2025 | 9.88 | 10 | 9.86 | 10.14 | 9.87 | 101.44M |
| October 09, 2025 | 9.77 | 9.95 | 9.81 | 9.97 | 9.68 | 106.28M |
| September 30, 2025 | 9.8 | 9.8 | 9.66 | 9.87 | 9.67 | 96.69M |
| September 29, 2025 | 9.29 | 9.87 | 9.73 | 10.03 | 9.27 | 192.34M |
| September 26, 2025 | 9.3 | 9.29 | 9.29 | 9.42 | 9.29 | 37.46M |
| September 25, 2025 | 9.33 | 9.34 | 9.34 | 9.42 | 9.3 | 46.21M |
| September 24, 2025 | 9.17 | 9.36 | 9.36 | 9.4 | 9.17 | 53.96M |
| September 23, 2025 | 9.36 | 9.2 | 9.2 | 9.39 | 9.1 | 73.31M |
| September 22, 2025 | 9.35 | 9.41 | 9.41 | 9.42 | 9.32 | 44.51M |
| September 19, 2025 | 9.31 | 9.36 | 9.36 | 9.44 | 9.31 | 49.19M |
| September 18, 2025 | 9.67 | 9.38 | 9.38 | 9.67 | 9.3 | 129.54M |
| September 17, 2025 | 9.6 | 9.65 | 9.65 | 9.74 | 9.59 | 69.04M |
| September 16, 2025 | 9.66 | 9.61 | 9.61 | 9.71 | 9.46 | 87.66M |
| September 15, 2025 | 9.62 | 9.63 | 9.63 | 9.71 | 9.61 | 60.38M |
| September 12, 2025 | 9.75 | 9.66 | 9.66 | 9.8 | 9.65 | 82.42M |
| September 11, 2025 | 9.42 | 9.79 | 9.79 | 9.8 | 9.4 | 125.18M |
| September 10, 2025 | 9.49 | 9.46 | 9.46 | 9.53 | 9.37 | 81.66M |
| September 09, 2025 | 9.48 | 9.49 | 9.49 | 9.61 | 9.46 | 99.41M |
| September 08, 2025 | 9.54 | 9.5 | 9.5 | 9.55 | 9.46 | 82.42M |
| September 05, 2025 | 9.55 | 9.56 | 9.56 | 9.6 | 9.45 | 94.73M |
| September 04, 2025 | 9.5 | 9.54 | 9.54 | 9.65 | 9.4 | 109.31M |