8.56
+0.02(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.54 | 8.56 | 8.56 | 8.58 | 8.49 | 19.02M |
| December 04, 2025 | 8.51 | 8.54 | 8.54 | 8.55 | 8.49 | 14.41M |
| December 03, 2025 | 8.55 | 8.51 | 8.51 | 8.56 | 8.5 | 13.29M |
| December 02, 2025 | 8.53 | 8.56 | 8.56 | 8.56 | 8.5 | 12.56M |
| December 01, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.49 | 13.13M |
| November 28, 2025 | 8.48 | 8.52 | 8.52 | 8.53 | 8.46 | 12.95M |
| November 27, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.47 | 13.01M |
| November 26, 2025 | 8.56 | 8.55 | 8.55 | 8.63 | 8.54 | 14.43M |
| November 25, 2025 | 8.53 | 8.54 | 8.54 | 8.58 | 8.52 | 14.82M |
| November 24, 2025 | 8.51 | 8.55 | 8.55 | 8.58 | 8.49 | 17.84M |
| November 21, 2025 | 8.61 | 8.5 | 8.5 | 8.63 | 8.46 | 31.5M |
| November 20, 2025 | 8.63 | 8.65 | 8.65 | 8.69 | 8.61 | 18.91M |
| November 19, 2025 | 8.64 | 8.63 | 8.63 | 8.67 | 8.61 | 15.83M |
| November 18, 2025 | 8.71 | 8.66 | 8.66 | 8.72 | 8.63 | 25.5M |
| November 17, 2025 | 8.78 | 8.73 | 8.73 | 8.78 | 8.71 | 24.54M |
| November 14, 2025 | 8.8 | 8.77 | 8.77 | 8.84 | 8.77 | 18.51M |
| November 13, 2025 | 8.8 | 8.82 | 8.82 | 8.83 | 8.78 | 19.22M |
| November 12, 2025 | 8.86 | 8.8 | 8.8 | 8.87 | 8.78 | 25.11M |
| November 11, 2025 | 8.89 | 8.85 | 8.85 | 8.89 | 8.82 | 19.56M |
| November 10, 2025 | 8.83 | 8.88 | 8.88 | 8.88 | 8.79 | 21.76M |
| November 07, 2025 | 8.8 | 8.82 | 8.82 | 8.85 | 8.79 | 16.55M |
| November 06, 2025 | 8.74 | 8.83 | 8.83 | 8.91 | 8.73 | 35.08M |
| November 05, 2025 | 8.71 | 8.73 | 8.73 | 8.76 | 8.68 | 19.47M |
| November 04, 2025 | 8.76 | 8.72 | 8.72 | 8.78 | 8.7 | 20.85M |
| November 03, 2025 | 8.72 | 8.77 | 8.77 | 8.78 | 8.7 | 22.5M |
| October 31, 2025 | 8.82 | 8.72 | 8.72 | 8.84 | 8.7 | 50.3M |
| October 30, 2025 | 8.88 | 8.85 | 8.85 | 8.95 | 8.83 | 30.32M |
| October 29, 2025 | 8.83 | 8.88 | 8.88 | 8.88 | 8.8 | 25.44M |
| October 28, 2025 | 8.97 | 8.86 | 8.86 | 8.97 | 8.83 | 36.41M |
| October 27, 2025 | 8.92 | 8.97 | 8.97 | 9 | 8.88 | 33.82M |
| October 24, 2025 | 8.96 | 8.89 | 8.89 | 9.02 | 8.88 | 28.76M |
| October 23, 2025 | 8.89 | 8.97 | 8.97 | 8.97 | 8.81 | 36.71M |
| October 22, 2025 | 8.98 | 8.95 | 8.95 | 9.07 | 8.93 | 48.75M |
| October 21, 2025 | 8.75 | 8.91 | 8.91 | 8.92 | 8.74 | 42.68M |
| October 20, 2025 | 8.75 | 8.73 | 8.73 | 8.79 | 8.68 | 21.37M |
| October 17, 2025 | 8.87 | 8.74 | 8.74 | 8.91 | 8.72 | 31.85M |
| October 16, 2025 | 8.88 | 8.87 | 8.87 | 8.9 | 8.82 | 24.07M |
| October 15, 2025 | 8.89 | 8.9 | 8.9 | 8.97 | 8.84 | 30.5M |
| October 14, 2025 | 8.91 | 8.89 | 8.89 | 8.99 | 8.87 | 40.15M |
| October 13, 2025 | 8.84 | 8.9 | 8.9 | 8.92 | 8.77 | 44.62M |
| October 10, 2025 | 8.9 | 8.97 | 8.97 | 9.08 | 8.87 | 54.75M |
| October 09, 2025 | 8.73 | 8.94 | 8.94 | 8.96 | 8.72 | 56.63M |
| September 30, 2025 | 8.7 | 8.74 | 8.74 | 8.78 | 8.67 | 26.46M |
| September 29, 2025 | 8.63 | 8.73 | 8.73 | 8.77 | 8.57 | 33.27M |
| September 26, 2025 | 8.65 | 8.65 | 8.65 | 8.7 | 8.62 | 22.15M |
| September 25, 2025 | 8.74 | 8.67 | 8.67 | 8.76 | 8.67 | 23.58M |
| September 24, 2025 | 8.76 | 8.75 | 8.75 | 8.79 | 8.71 | 26.66M |
| September 23, 2025 | 8.73 | 8.8 | 8.8 | 8.83 | 8.66 | 39.99M |
| September 22, 2025 | 8.88 | 8.72 | 8.72 | 8.88 | 8.7 | 40.72M |
| September 19, 2025 | 8.85 | 8.88 | 8.88 | 8.89 | 8.83 | 22.92M |
| September 18, 2025 | 8.93 | 8.83 | 8.83 | 8.98 | 8.81 | 41.08M |
| September 17, 2025 | 8.87 | 8.96 | 8.96 | 9 | 8.84 | 35.94M |
| September 16, 2025 | 8.93 | 8.88 | 8.88 | 8.95 | 8.82 | 28.71M |
| September 15, 2025 | 8.96 | 8.94 | 8.94 | 9.03 | 8.91 | 25.68M |
| September 12, 2025 | 8.93 | 8.97 | 8.97 | 9.05 | 8.93 | 47.16M |
| September 11, 2025 | 8.82 | 8.95 | 8.95 | 8.96 | 8.8 | 42.69M |
| September 10, 2025 | 8.86 | 8.83 | 8.83 | 8.89 | 8.81 | 25.13M |
| September 09, 2025 | 8.96 | 8.89 | 8.89 | 8.96 | 8.86 | 29.46M |
| September 08, 2025 | 8.92 | 8.98 | 8.98 | 9 | 8.88 | 35.07M |
| September 05, 2025 | 8.9 | 8.92 | 8.92 | 8.93 | 8.84 | 29.61M |