8.27
+0.02(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.3 | 8.25 | 8.25 | 8.32 | 8.24 | 3.37M |
| December 03, 2025 | 8.28 | 8.3 | 8.3 | 8.32 | 8.25 | 5.24M |
| December 02, 2025 | 8.27 | 8.27 | 8.27 | 8.29 | 8.22 | 3.49M |
| December 01, 2025 | 8.24 | 8.27 | 8.27 | 8.3 | 8.23 | 4.65M |
| November 28, 2025 | 8.23 | 8.24 | 8.24 | 8.25 | 8.18 | 3.79M |
| November 27, 2025 | 8.24 | 8.23 | 8.23 | 8.27 | 8.2 | 4.21M |
| November 26, 2025 | 8.27 | 8.24 | 8.24 | 8.32 | 8.21 | 4.42M |
| November 25, 2025 | 8.23 | 8.28 | 8.28 | 8.31 | 8.2 | 5.56M |
| November 24, 2025 | 8.27 | 8.21 | 8.21 | 8.32 | 8.17 | 7.45M |
| November 21, 2025 | 8.49 | 8.27 | 8.27 | 8.52 | 8.27 | 10.52M |
| November 20, 2025 | 8.54 | 8.56 | 8.56 | 8.59 | 8.5 | 5.19M |
| November 19, 2025 | 8.65 | 8.54 | 8.54 | 8.68 | 8.51 | 9.5M |
| November 18, 2025 | 8.78 | 8.68 | 8.68 | 8.79 | 8.62 | 11.31M |
| November 17, 2025 | 8.96 | 8.79 | 8.79 | 8.97 | 8.77 | 16.74M |
| November 14, 2025 | 8.83 | 9.03 | 9.03 | 9.05 | 8.82 | 18.13M |
| November 13, 2025 | 8.83 | 8.84 | 8.84 | 8.86 | 8.75 | 11.02M |
| November 12, 2025 | 8.84 | 8.84 | 8.84 | 8.92 | 8.83 | 11.67M |
| November 11, 2025 | 8.84 | 8.84 | 8.84 | 8.85 | 8.8 | 9.82M |
| November 10, 2025 | 8.89 | 8.85 | 8.85 | 8.9 | 8.84 | 8.49M |
| November 07, 2025 | 8.88 | 8.9 | 8.9 | 8.95 | 8.8 | 13.09M |
| November 06, 2025 | 9.07 | 9.02 | 9.02 | 9.1 | 8.99 | 6.15M |
| November 05, 2025 | 9.05 | 9.08 | 9.08 | 9.11 | 9.01 | 3.93M |
| November 04, 2025 | 9.15 | 9.09 | 9.09 | 9.19 | 9 | 5.04M |
| November 03, 2025 | 8.87 | 9.12 | 9.12 | 9.15 | 8.86 | 9.52M |
| October 31, 2025 | 8.72 | 8.9 | 8.9 | 8.91 | 8.66 | 8.12M |
| October 30, 2025 | 8.8 | 8.72 | 8.72 | 8.87 | 8.7 | 5.56M |
| October 29, 2025 | 8.9 | 8.85 | 8.85 | 8.92 | 8.78 | 3.52M |
| October 28, 2025 | 8.98 | 8.93 | 8.88 | 9 | 8.91 | 3.27M |
| October 27, 2025 | 8.96 | 8.98 | 8.93 | 9.04 | 8.85 | 7M |
| October 24, 2025 | 9.05 | 8.93 | 8.88 | 9.11 | 8.92 | 6.63M |
| October 23, 2025 | 8.96 | 9.11 | 9.06 | 9.14 | 8.93 | 7.69M |
| October 22, 2025 | 9.02 | 8.97 | 8.92 | 9.11 | 8.92 | 7.03M |
| October 21, 2025 | 9.04 | 9.04 | 9.04 | 9.06 | 8.91 | 9.52M |
| October 20, 2025 | 8.88 | 9.05 | 9.05 | 9.05 | 8.78 | 11.4M |
| October 17, 2025 | 8.83 | 8.88 | 8.88 | 8.97 | 8.75 | 7.89M |
| October 16, 2025 | 8.78 | 8.83 | 8.83 | 8.85 | 8.75 | 4.21M |
| October 15, 2025 | 8.77 | 8.78 | 8.78 | 8.88 | 8.75 | 5.06M |
| October 14, 2025 | 8.75 | 8.81 | 8.81 | 8.85 | 8.7 | 7.53M |
| October 13, 2025 | 8.55 | 8.75 | 8.75 | 8.76 | 8.5 | 7.38M |
| October 10, 2025 | 8.51 | 8.68 | 8.68 | 8.71 | 8.5 | 7.56M |
| October 09, 2025 | 8.52 | 8.53 | 8.53 | 8.55 | 8.48 | 3.79M |
| September 30, 2025 | 8.56 | 8.5 | 8.5 | 8.59 | 8.5 | 2.58M |
| September 29, 2025 | 8.5 | 8.59 | 8.59 | 8.59 | 8.47 | 2.87M |
| September 26, 2025 | 8.49 | 8.5 | 8.5 | 8.56 | 8.45 | 3.04M |
| September 25, 2025 | 8.6 | 8.49 | 8.49 | 8.6 | 8.46 | 4.51M |
| September 24, 2025 | 8.58 | 8.63 | 8.63 | 8.8 | 8.57 | 7.18M |
| September 23, 2025 | 8.62 | 8.59 | 8.59 | 8.64 | 8.45 | 3.45M |
| September 22, 2025 | 8.63 | 8.63 | 8.63 | 8.69 | 8.54 | 2.81M |
| September 19, 2025 | 8.6 | 8.65 | 8.65 | 8.7 | 8.57 | 3.59M |
| September 18, 2025 | 8.8 | 8.6 | 8.6 | 8.8 | 8.56 | 5.47M |
| September 17, 2025 | 8.79 | 8.78 | 8.78 | 8.84 | 8.75 | 2.64M |
| September 16, 2025 | 8.8 | 8.79 | 8.79 | 8.81 | 8.72 | 3.08M |
| September 15, 2025 | 8.85 | 8.78 | 8.78 | 8.9 | 8.73 | 3.44M |
| September 12, 2025 | 8.86 | 8.87 | 8.87 | 8.91 | 8.84 | 3.76M |
| September 11, 2025 | 8.8 | 8.87 | 8.87 | 8.89 | 8.78 | 3.25M |
| September 10, 2025 | 8.84 | 8.84 | 8.84 | 8.88 | 8.8 | 3.11M |
| September 09, 2025 | 8.87 | 8.82 | 8.82 | 8.91 | 8.78 | 3.68M |
| September 08, 2025 | 8.8 | 8.88 | 8.88 | 8.89 | 8.77 | 4.35M |
| September 05, 2025 | 8.78 | 8.8 | 8.8 | 8.82 | 8.73 | 3.95M |
| September 04, 2025 | 8.64 | 8.76 | 8.76 | 8.76 | 8.59 | 4.6M |