8.61
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.82 | 8.6 | 8.6 | 8.86 | 8.57 | 3.17M |
| December 03, 2025 | 8.86 | 8.86 | 8.86 | 8.9 | 8.76 | 2.49M |
| December 02, 2025 | 8.87 | 8.88 | 8.88 | 8.92 | 8.65 | 3.8M |
| December 01, 2025 | 9.03 | 8.86 | 8.86 | 9.11 | 8.86 | 3.1M |
| November 28, 2025 | 8.83 | 8.95 | 8.95 | 8.96 | 8.76 | 2.13M |
| November 27, 2025 | 8.76 | 8.85 | 8.85 | 8.89 | 8.74 | 3.03M |
| November 26, 2025 | 8.99 | 8.8 | 8.8 | 8.99 | 8.77 | 4M |
| November 25, 2025 | 8.88 | 8.95 | 8.95 | 8.98 | 8.8 | 3.43M |
| November 24, 2025 | 8.82 | 8.81 | 8.81 | 8.96 | 8.72 | 4.94M |
| November 21, 2025 | 9.14 | 8.76 | 8.76 | 9.23 | 8.72 | 7.26M |
| November 20, 2025 | 9.25 | 9.14 | 9.14 | 9.34 | 9 | 5.99M |
| November 19, 2025 | 9.45 | 9.26 | 9.26 | 9.47 | 9.15 | 5.54M |
| November 18, 2025 | 9.33 | 9.34 | 9.34 | 9.4 | 9.2 | 4.88M |
| November 17, 2025 | 9.3 | 9.33 | 9.33 | 9.4 | 9.23 | 4.05M |
| November 14, 2025 | 9.22 | 9.3 | 9.3 | 9.5 | 9.21 | 5.15M |
| November 13, 2025 | 9.21 | 9.29 | 9.29 | 9.3 | 9.09 | 5.32M |
| November 12, 2025 | 9.09 | 9.21 | 9.21 | 9.3 | 9.06 | 5.6M |
| November 11, 2025 | 9 | 9.09 | 9.09 | 9.12 | 8.91 | 3.97M |
| November 10, 2025 | 8.92 | 9.04 | 9.04 | 9.1 | 8.84 | 5.63M |
| November 07, 2025 | 8.93 | 8.9 | 8.9 | 8.99 | 8.86 | 2.96M |
| November 06, 2025 | 9.01 | 8.95 | 8.95 | 9.01 | 8.86 | 3.18M |
| November 05, 2025 | 8.82 | 8.96 | 8.96 | 8.99 | 8.81 | 5.48M |
| November 04, 2025 | 8.97 | 8.89 | 8.89 | 8.98 | 8.82 | 5.43M |
| November 03, 2025 | 8.9 | 8.98 | 8.98 | 9.11 | 8.84 | 9.94M |
| October 31, 2025 | 8.97 | 8.93 | 8.93 | 9.03 | 8.84 | 8.26M |
| October 30, 2025 | 9 | 8.87 | 8.87 | 9.13 | 8.77 | 15.67M |
| October 29, 2025 | 8.82 | 9.17 | 9.17 | 9.4 | 8.6 | 14.14M |
| October 28, 2025 | 8.71 | 8.87 | 8.87 | 8.94 | 8.65 | 5.32M |
| October 27, 2025 | 8.73 | 8.73 | 8.73 | 8.78 | 8.58 | 6.61M |
| October 24, 2025 | 8.73 | 8.71 | 8.71 | 8.86 | 8.64 | 6.91M |
| October 23, 2025 | 8.72 | 8.69 | 8.69 | 8.83 | 8.55 | 7.28M |
| October 22, 2025 | 8.66 | 8.75 | 8.75 | 8.9 | 8.6 | 11.24M |
| October 21, 2025 | 8.23 | 8.66 | 8.66 | 8.69 | 8.19 | 12.95M |
| October 20, 2025 | 8.21 | 8.22 | 8.22 | 8.26 | 8.14 | 4.23M |
| October 17, 2025 | 8.16 | 8.17 | 8.17 | 8.24 | 8.08 | 5.99M |
| October 16, 2025 | 8.13 | 8.16 | 8.16 | 8.18 | 8.09 | 4.22M |
| October 15, 2025 | 8.06 | 8.13 | 8.13 | 8.19 | 8 | 4.82M |
| October 14, 2025 | 7.97 | 8.03 | 8.03 | 8.08 | 7.96 | 4.69M |
| October 13, 2025 | 7.74 | 7.93 | 7.93 | 7.98 | 7.61 | 4.76M |
| October 10, 2025 | 7.82 | 7.95 | 7.95 | 7.99 | 7.79 | 4.27M |
| October 09, 2025 | 7.82 | 7.82 | 7.82 | 7.9 | 7.74 | 4.51M |
| September 30, 2025 | 7.91 | 7.81 | 7.81 | 7.95 | 7.81 | 3.37M |
| September 29, 2025 | 7.77 | 7.9 | 7.9 | 7.94 | 7.64 | 4.7M |
| September 26, 2025 | 7.7 | 7.81 | 7.81 | 7.83 | 7.61 | 4.21M |
| September 25, 2025 | 7.81 | 7.71 | 7.71 | 7.86 | 7.67 | 4.42M |
| September 24, 2025 | 7.66 | 7.81 | 7.81 | 7.83 | 7.66 | 3.71M |
| September 23, 2025 | 7.79 | 7.7 | 7.7 | 7.89 | 7.52 | 5.36M |
| September 22, 2025 | 7.91 | 7.83 | 7.83 | 7.95 | 7.75 | 4.29M |
| September 19, 2025 | 7.92 | 7.92 | 7.92 | 7.96 | 7.74 | 4.85M |
| September 18, 2025 | 8.11 | 7.91 | 7.91 | 8.11 | 7.85 | 6.47M |
| September 17, 2025 | 8.2 | 8.11 | 8.11 | 8.2 | 8.08 | 4.78M |
| September 16, 2025 | 8.12 | 8.22 | 8.22 | 8.22 | 8.08 | 4.93M |
| September 15, 2025 | 8.22 | 8.1 | 8.1 | 8.23 | 8.04 | 4.86M |
| September 12, 2025 | 8.33 | 8.19 | 8.19 | 8.33 | 8.18 | 4.22M |
| September 11, 2025 | 8.33 | 8.28 | 8.28 | 8.33 | 8.12 | 5.65M |
| September 10, 2025 | 8.29 | 8.38 | 8.38 | 8.38 | 8.24 | 6.56M |
| September 09, 2025 | 8.29 | 8.29 | 8.29 | 8.32 | 8.22 | 4.14M |
| September 08, 2025 | 8.17 | 8.28 | 8.28 | 8.3 | 8.14 | 5.49M |
| September 05, 2025 | 8.14 | 8.17 | 8.17 | 8.2 | 8.03 | 5.76M |
| September 04, 2025 | 8 | 8.15 | 8.15 | 8.19 | 7.91 | 6.81M |