8.63
-0.1(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.98 | 8.73 | 8.73 | 8.73 | 7.91 | 67.4M |
| December 03, 2025 | 8.33 | 7.94 | 7.94 | 8.35 | 7.94 | 17.46M |
| December 02, 2025 | 8.44 | 8.28 | 8.28 | 8.46 | 8.17 | 24.6M |
| December 01, 2025 | 7.96 | 8.32 | 8.32 | 8.45 | 7.96 | 27.32M |
| November 28, 2025 | 7.91 | 7.98 | 7.98 | 8.1 | 7.8 | 16.86M |
| November 27, 2025 | 7.73 | 7.8 | 7.8 | 7.92 | 7.6 | 13.99M |
| November 26, 2025 | 8 | 7.72 | 7.72 | 8.15 | 7.72 | 15.71M |
| November 25, 2025 | 7.65 | 7.91 | 7.91 | 8.31 | 7.6 | 22.36M |
| November 24, 2025 | 7.53 | 7.73 | 7.73 | 7.8 | 7.53 | 13.02M |
| November 21, 2025 | 7.88 | 7.5 | 7.5 | 7.96 | 7.5 | 13.18M |
| November 20, 2025 | 7.98 | 7.91 | 7.91 | 8.03 | 7.88 | 7.47M |
| November 19, 2025 | 8.21 | 7.95 | 7.95 | 8.22 | 7.93 | 12.15M |
| November 18, 2025 | 8.28 | 8.23 | 8.23 | 8.28 | 8.12 | 11.4M |
| November 17, 2025 | 8.31 | 8.29 | 8.29 | 8.4 | 8.27 | 9.64M |
| November 14, 2025 | 8.46 | 8.37 | 8.37 | 8.6 | 8.37 | 12.94M |
| November 13, 2025 | 8.43 | 8.57 | 8.57 | 8.7 | 8.4 | 15.64M |
| November 12, 2025 | 8.63 | 8.48 | 8.48 | 8.74 | 8.4 | 22.05M |
| November 11, 2025 | 8.46 | 8.81 | 8.81 | 9.15 | 8.45 | 33.51M |
| November 10, 2025 | 8.36 | 8.53 | 8.53 | 8.75 | 8.35 | 19.8M |
| November 07, 2025 | 8.22 | 8.3 | 8.3 | 8.36 | 8.2 | 11.54M |
| November 06, 2025 | 8.47 | 8.26 | 8.26 | 8.47 | 8.23 | 14.85M |
| November 05, 2025 | 8.38 | 8.44 | 8.44 | 8.53 | 8.33 | 12.21M |
| November 04, 2025 | 8.57 | 8.5 | 8.5 | 8.69 | 8.45 | 11.63M |
| November 03, 2025 | 8.56 | 8.66 | 8.66 | 8.67 | 8.49 | 12.72M |
| October 31, 2025 | 8.5 | 8.55 | 8.55 | 8.59 | 8.48 | 11.67M |
| October 30, 2025 | 8.73 | 8.53 | 8.53 | 8.77 | 8.51 | 20.15M |
| October 29, 2025 | 9.12 | 8.84 | 8.84 | 9.12 | 8.81 | 23.27M |
| October 28, 2025 | 9.12 | 9.1 | 9.1 | 9.15 | 8.96 | 30.8M |
| October 27, 2025 | 9.5 | 9.24 | 9.24 | 9.5 | 9 | 54.63M |
| October 24, 2025 | 8.95 | 9.58 | 9.58 | 9.58 | 8.81 | 27.86M |
| October 23, 2025 | 8.77 | 8.71 | 8.71 | 8.79 | 8.59 | 12.52M |
| October 22, 2025 | 8.99 | 8.82 | 8.82 | 9.12 | 8.76 | 20.77M |
| October 21, 2025 | 8.8 | 9.16 | 9.16 | 9.24 | 8.68 | 24.4M |
| October 20, 2025 | 8.57 | 8.75 | 8.75 | 8.78 | 8.57 | 12.67M |
| October 17, 2025 | 8.63 | 8.55 | 8.55 | 8.85 | 8.49 | 14.64M |
| October 16, 2025 | 8.89 | 8.62 | 8.62 | 8.94 | 8.56 | 14.31M |
| October 15, 2025 | 8.77 | 8.88 | 8.88 | 8.95 | 8.73 | 11.56M |
| October 14, 2025 | 8.99 | 8.77 | 8.77 | 9.25 | 8.75 | 19.89M |
| October 13, 2025 | 8.45 | 8.93 | 8.93 | 9.04 | 8.37 | 19.46M |
| October 10, 2025 | 9.09 | 8.88 | 8.88 | 9.27 | 8.85 | 20.15M |
| October 09, 2025 | 9.17 | 9.04 | 9.04 | 9.29 | 8.98 | 28.82M |
| September 30, 2025 | 9.05 | 9.29 | 9.29 | 9.74 | 8.98 | 36.67M |
| September 29, 2025 | 8.81 | 8.98 | 8.98 | 9.05 | 8.75 | 23.92M |
| September 26, 2025 | 9.2 | 8.7 | 8.7 | 9.25 | 8.7 | 27.49M |
| September 25, 2025 | 9.06 | 9.29 | 9.29 | 9.45 | 8.99 | 32.46M |
| September 24, 2025 | 9.01 | 9.09 | 9.09 | 9.17 | 8.88 | 27.36M |
| September 23, 2025 | 9.56 | 9.18 | 9.18 | 9.65 | 8.71 | 46.3M |
| September 22, 2025 | 9.6 | 9.55 | 9.55 | 9.75 | 9.13 | 47.36M |
| September 19, 2025 | 10.4 | 9.93 | 9.93 | 10.95 | 9.82 | 77.5M |
| September 18, 2025 | 9.36 | 10.42 | 10.42 | 10.42 | 9.36 | 95.58M |
| September 17, 2025 | 9.93 | 9.47 | 9.47 | 9.99 | 9.42 | 68.57M |
| September 16, 2025 | 10.98 | 10.23 | 10.23 | 11.15 | 10.13 | 95.38M |
| September 15, 2025 | 12.27 | 10.82 | 10.82 | 12.27 | 10.73 | 134.21M |
| September 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 728,623 |
| September 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 615,008 |
| September 10, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 1.76M |
| September 09, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 08, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 05, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| September 04, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |