8.17
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.19 | 8.16 | 8.16 | 8.23 | 8.11 | 6.94M |
| December 03, 2025 | 8.34 | 8.23 | 8.23 | 8.35 | 8.22 | 6.13M |
| December 02, 2025 | 8.41 | 8.37 | 8.37 | 8.46 | 8.31 | 8.94M |
| December 01, 2025 | 8.36 | 8.33 | 8.33 | 8.38 | 8.3 | 5.88M |
| November 28, 2025 | 8.29 | 8.33 | 8.33 | 8.33 | 8.21 | 5.7M |
| November 27, 2025 | 8.2 | 8.28 | 8.28 | 8.3 | 8.19 | 6.2M |
| November 26, 2025 | 8.31 | 8.19 | 8.19 | 8.35 | 8.18 | 5.94M |
| November 25, 2025 | 8.19 | 8.31 | 8.31 | 8.32 | 8.17 | 7.49M |
| November 24, 2025 | 8.14 | 8.19 | 8.19 | 8.22 | 8.11 | 6.69M |
| November 21, 2025 | 8.44 | 8.13 | 8.13 | 8.5 | 8.1 | 11.4M |
| November 20, 2025 | 8.77 | 8.51 | 8.51 | 8.81 | 8.47 | 10.62M |
| November 19, 2025 | 8.8 | 8.74 | 8.74 | 8.85 | 8.72 | 5.87M |
| November 18, 2025 | 8.94 | 8.81 | 8.81 | 8.97 | 8.77 | 11.98M |
| November 17, 2025 | 9.06 | 9 | 9 | 9.06 | 8.96 | 7.59M |
| November 14, 2025 | 9.02 | 9.03 | 9.03 | 9.07 | 8.97 | 7.75M |
| November 13, 2025 | 8.95 | 9.02 | 9.02 | 9.02 | 8.93 | 11.53M |
| November 12, 2025 | 9.02 | 8.98 | 8.98 | 9.05 | 8.96 | 8.61M |
| November 11, 2025 | 9.1 | 9.05 | 9.05 | 9.14 | 9.03 | 8.61M |
| November 10, 2025 | 9.21 | 9.11 | 9.11 | 9.22 | 9.08 | 11.79M |
| November 07, 2025 | 9.15 | 9.21 | 9.21 | 9.25 | 9.09 | 16.25M |
| November 06, 2025 | 9.06 | 9.12 | 9.12 | 9.15 | 9 | 11.29M |
| November 05, 2025 | 8.96 | 9.05 | 9.05 | 9.07 | 8.91 | 9.13M |
| November 04, 2025 | 9.18 | 9.03 | 9.03 | 9.19 | 8.98 | 15.63M |
| November 03, 2025 | 9.3 | 9.18 | 9.18 | 9.3 | 9.1 | 16.49M |
| October 31, 2025 | 9.27 | 9.28 | 9.28 | 9.39 | 9.25 | 15.06M |
| October 30, 2025 | 9.63 | 9.26 | 9.26 | 9.63 | 9.25 | 27.92M |
| October 29, 2025 | 9.76 | 9.63 | 9.63 | 9.77 | 9.44 | 31.77M |
| October 28, 2025 | 9.65 | 9.76 | 9.76 | 9.77 | 9.54 | 25.83M |
| October 27, 2025 | 9.5 | 9.65 | 9.65 | 9.7 | 9.42 | 28.93M |
| October 24, 2025 | 9.5 | 9.4 | 9.4 | 9.53 | 9.38 | 20.91M |
| October 23, 2025 | 9.49 | 9.57 | 9.57 | 9.7 | 9.18 | 33.48M |
| October 22, 2025 | 9.84 | 9.46 | 9.46 | 9.84 | 9.44 | 35.58M |
| October 21, 2025 | 9.96 | 9.84 | 9.84 | 9.96 | 9.76 | 34.75M |
| October 20, 2025 | 10 | 9.99 | 9.99 | 10.09 | 9.8 | 44.39M |
| October 17, 2025 | 9.7 | 10.14 | 10.14 | 10.28 | 9.61 | 66.34M |
| October 16, 2025 | 9.55 | 9.85 | 9.85 | 10 | 9.45 | 58.28M |
| October 15, 2025 | 10.7 | 9.99 | 9.99 | 10.7 | 9.94 | 99.18M |
| October 14, 2025 | 9.72 | 9.79 | 9.79 | 9.8 | 9.66 | 23.95M |
| October 13, 2025 | 9.25 | 9.71 | 9.71 | 9.71 | 9.12 | 25.08M |
| October 10, 2025 | 9.4 | 9.49 | 9.49 | 9.55 | 9.31 | 17.76M |
| October 09, 2025 | 9.26 | 9.43 | 9.43 | 9.43 | 9.25 | 16.41M |
| September 30, 2025 | 9.01 | 9.23 | 9.23 | 9.23 | 9 | 12.35M |
| September 29, 2025 | 8.92 | 9.04 | 9.04 | 9.05 | 8.83 | 9.49M |
| September 26, 2025 | 8.81 | 9.01 | 9.01 | 9.08 | 8.79 | 11.13M |
| September 25, 2025 | 8.92 | 8.88 | 8.88 | 8.98 | 8.81 | 8.24M |
| September 24, 2025 | 8.79 | 8.96 | 8.96 | 8.96 | 8.78 | 8.76M |
| September 23, 2025 | 8.89 | 8.84 | 8.84 | 8.89 | 8.68 | 12.38M |
| September 22, 2025 | 9.04 | 8.89 | 8.89 | 9.04 | 8.82 | 10.3M |
| September 19, 2025 | 9.08 | 9.02 | 9.02 | 9.08 | 8.96 | 8.18M |
| September 18, 2025 | 9.19 | 9.05 | 9.05 | 9.23 | 8.98 | 13.65M |
| September 17, 2025 | 9.27 | 9.18 | 9.18 | 9.27 | 9.17 | 10.23M |
| September 16, 2025 | 9.29 | 9.28 | 9.28 | 9.34 | 9.13 | 12M |
| September 15, 2025 | 9.35 | 9.29 | 9.29 | 9.35 | 9.27 | 10.29M |
| September 12, 2025 | 9.43 | 9.35 | 9.35 | 9.45 | 9.32 | 10.41M |
| September 11, 2025 | 9.43 | 9.42 | 9.42 | 9.45 | 9.26 | 17.33M |
| September 10, 2025 | 9.49 | 9.47 | 9.47 | 9.65 | 9.43 | 9.15M |
| September 09, 2025 | 9.74 | 9.48 | 9.48 | 9.74 | 9.4 | 16.67M |
| September 08, 2025 | 9.42 | 9.74 | 9.74 | 9.74 | 9.41 | 19.62M |
| September 05, 2025 | 9.36 | 9.42 | 9.42 | 9.42 | 9.21 | 12.23M |
| September 04, 2025 | 9.28 | 9.33 | 9.33 | 9.45 | 9.23 | 16.3M |