8.96
+0.1(+1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.94 | 8.86 | 8.86 | 8.99 | 8.82 | 7.23M |
| December 03, 2025 | 9 | 8.96 | 8.96 | 9.04 | 8.85 | 7.87M |
| December 02, 2025 | 8.92 | 9 | 9 | 9.18 | 8.76 | 11.89M |
| December 01, 2025 | 9.2 | 8.96 | 8.96 | 9.24 | 8.94 | 10.77M |
| November 28, 2025 | 8.79 | 9.15 | 9.15 | 9.2 | 8.75 | 16.51M |
| November 27, 2025 | 8.7 | 8.75 | 8.75 | 8.85 | 8.61 | 9.27M |
| November 26, 2025 | 8.69 | 8.68 | 8.68 | 8.87 | 8.62 | 7.04M |
| November 25, 2025 | 8.7 | 8.71 | 8.71 | 8.81 | 8.69 | 5.83M |
| November 24, 2025 | 8.6 | 8.7 | 8.7 | 8.84 | 8.42 | 9.88M |
| November 21, 2025 | 8.9 | 8.61 | 8.61 | 8.96 | 8.55 | 14.87M |
| November 20, 2025 | 8.89 | 8.97 | 8.97 | 9.14 | 8.88 | 10.65M |
| November 19, 2025 | 8.92 | 8.94 | 8.94 | 9.16 | 8.88 | 12.22M |
| November 18, 2025 | 9.37 | 8.9 | 8.9 | 9.37 | 8.83 | 18.7M |
| November 17, 2025 | 9.11 | 9.17 | 9.17 | 9.35 | 9.01 | 16.3M |
| November 14, 2025 | 9.02 | 9.04 | 9.04 | 9.14 | 8.98 | 8.19M |
| November 13, 2025 | 8.97 | 9.04 | 9.04 | 9.12 | 8.92 | 7.75M |
| November 12, 2025 | 9.15 | 9.01 | 9.01 | 9.19 | 8.85 | 14.08M |
| November 11, 2025 | 9.08 | 9.19 | 9.19 | 9.27 | 9.04 | 10.85M |
| November 10, 2025 | 8.92 | 9.07 | 9.07 | 9.23 | 8.92 | 11.47M |
| November 07, 2025 | 9.02 | 8.91 | 8.91 | 9.04 | 8.87 | 9.22M |
| November 06, 2025 | 9.05 | 9.05 | 9.05 | 9.13 | 8.92 | 9.36M |
| November 05, 2025 | 8.8 | 9.07 | 9.07 | 9.12 | 8.8 | 8.86M |
| November 04, 2025 | 8.85 | 8.9 | 8.9 | 8.95 | 8.79 | 9.32M |
| November 03, 2025 | 8.95 | 8.84 | 8.84 | 8.99 | 8.74 | 12.18M |
| October 31, 2025 | 9.03 | 8.94 | 8.94 | 9.14 | 8.93 | 11.52M |
| October 30, 2025 | 9.2 | 9.05 | 9.05 | 9.68 | 9.02 | 17.04M |
| October 29, 2025 | 9.5 | 9.08 | 9.08 | 9.6 | 9.01 | 22.71M |
| October 28, 2025 | 9.5 | 9.62 | 9.62 | 9.86 | 9.36 | 17.51M |
| October 27, 2025 | 9.09 | 9.49 | 9.49 | 9.67 | 9.04 | 19.74M |
| October 24, 2025 | 9.03 | 9.1 | 9.1 | 9.2 | 8.88 | 9.84M |
| October 23, 2025 | 9.2 | 9.03 | 9.03 | 9.28 | 8.9 | 10.17M |
| October 22, 2025 | 9.03 | 9.2 | 9.2 | 9.47 | 8.98 | 14.41M |
| October 21, 2025 | 8.91 | 9.08 | 9.08 | 9.12 | 8.81 | 14M |
| October 20, 2025 | 8.5 | 8.91 | 8.91 | 8.95 | 8.49 | 14.99M |
| October 17, 2025 | 8.94 | 8.42 | 8.42 | 9.02 | 8.36 | 19.7M |
| October 16, 2025 | 9.36 | 9 | 9 | 9.38 | 8.9 | 16.86M |
| October 15, 2025 | 9.31 | 9.36 | 9.36 | 9.43 | 9.23 | 10.29M |
| October 14, 2025 | 9.63 | 9.31 | 9.31 | 9.88 | 9.24 | 20.33M |
| October 13, 2025 | 9.43 | 9.63 | 9.63 | 9.87 | 9.26 | 29.35M |
| October 10, 2025 | 9.5 | 9.82 | 9.82 | 9.92 | 9.45 | 29.01M |
| October 09, 2025 | 9.21 | 9.51 | 9.51 | 9.7 | 9.2 | 36.7M |
| September 30, 2025 | 9.12 | 9.17 | 9.17 | 9.37 | 9 | 26.09M |
| September 29, 2025 | 9.32 | 9.16 | 9.16 | 10.09 | 8.96 | 48.73M |
| September 26, 2025 | 9.44 | 9.32 | 9.32 | 9.48 | 9.2 | 13.11M |
| September 25, 2025 | 9.63 | 9.51 | 9.51 | 9.69 | 9.43 | 15.98M |
| September 24, 2025 | 9.4 | 9.63 | 9.63 | 9.64 | 9.17 | 20.47M |
| September 23, 2025 | 9.45 | 9.46 | 9.46 | 9.47 | 9.15 | 20.35M |
| September 22, 2025 | 9.07 | 9.45 | 9.45 | 9.59 | 9 | 29.73M |
| September 19, 2025 | 9.33 | 9.05 | 9.05 | 9.33 | 8.84 | 31.73M |
| September 18, 2025 | 8.86 | 9.37 | 9.37 | 9.56 | 8.84 | 38.32M |
| September 17, 2025 | 8.75 | 8.84 | 8.84 | 9.1 | 8.71 | 18.65M |
| September 16, 2025 | 8.61 | 8.75 | 8.75 | 8.77 | 8.52 | 11.54M |
| September 15, 2025 | 8.95 | 8.65 | 8.65 | 8.95 | 8.6 | 18.25M |
| September 12, 2025 | 8.57 | 8.91 | 8.91 | 9.03 | 8.45 | 30.08M |
| September 11, 2025 | 8.53 | 8.58 | 8.58 | 8.65 | 8.38 | 14.83M |
| September 10, 2025 | 8.56 | 8.58 | 8.58 | 8.63 | 8.46 | 14.2M |
| September 09, 2025 | 8.64 | 8.54 | 8.54 | 8.82 | 8.48 | 23.56M |
| September 08, 2025 | 8.48 | 8.65 | 8.65 | 8.82 | 8.41 | 47.43M |
| September 05, 2025 | 8.11 | 8.56 | 8.56 | 8.71 | 8.07 | 51.68M |
| September 04, 2025 | 7.64 | 8.05 | 8.05 | 8.23 | 7.63 | 41.32M |