8.59
-0.05(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.98 | 8.64 | 8.64 | 8.99 | 8.62 | 6.41M |
| December 03, 2025 | 9.05 | 8.92 | 8.92 | 9.11 | 8.87 | 5.45M |
| December 02, 2025 | 9.14 | 9.09 | 9.09 | 9.21 | 9 | 5.46M |
| December 01, 2025 | 9.2 | 9.21 | 9.21 | 9.39 | 9.16 | 8.21M |
| November 28, 2025 | 9.03 | 9.14 | 9.14 | 9.14 | 8.93 | 4.78M |
| November 27, 2025 | 9.05 | 9 | 9 | 9.07 | 8.95 | 4.5M |
| November 26, 2025 | 9.17 | 9.01 | 9.01 | 9.19 | 8.98 | 5.47M |
| November 25, 2025 | 9.02 | 9.17 | 9.17 | 9.22 | 8.91 | 7.53M |
| November 24, 2025 | 8.8 | 9.02 | 8.92 | 9.06 | 8.75 | 9.04M |
| November 21, 2025 | 9.04 | 8.72 | 8.72 | 9.23 | 8.72 | 10.05M |
| November 20, 2025 | 9.35 | 9.16 | 9.16 | 9.44 | 9.06 | 7.8M |
| November 19, 2025 | 9.21 | 9.35 | 9.35 | 9.39 | 9.17 | 7.35M |
| November 18, 2025 | 9.4 | 9.25 | 9.25 | 9.43 | 9.17 | 6.52M |
| November 17, 2025 | 9.5 | 9.43 | 9.43 | 9.5 | 9.34 | 6.55M |
| November 14, 2025 | 9.43 | 9.44 | 9.44 | 9.59 | 9.41 | 7.74M |
| November 13, 2025 | 9.44 | 9.51 | 9.51 | 9.52 | 9.35 | 8.7M |
| November 12, 2025 | 9.42 | 9.35 | 9.35 | 9.55 | 9.31 | 7.03M |
| November 11, 2025 | 9.5 | 9.42 | 9.42 | 9.55 | 9.38 | 8.56M |
| November 10, 2025 | 9.17 | 9.45 | 9.45 | 9.45 | 9.17 | 12.71M |
| November 07, 2025 | 9.14 | 9.17 | 9.17 | 9.24 | 9.13 | 6.97M |
| November 06, 2025 | 9.24 | 9.15 | 9.15 | 9.29 | 9.11 | 5.87M |
| November 05, 2025 | 9.06 | 9.23 | 9.23 | 9.29 | 9.02 | 9.27M |
| November 04, 2025 | 9.15 | 9.1 | 9.1 | 9.2 | 9.07 | 6.2M |
| November 03, 2025 | 9.23 | 9.19 | 9.19 | 9.25 | 9.06 | 9.5M |
| October 31, 2025 | 9.19 | 9.3 | 9.3 | 9.33 | 9.19 | 8.9M |
| October 30, 2025 | 9.17 | 9.14 | 9.14 | 9.24 | 9.1 | 8.28M |
| October 29, 2025 | 9.17 | 9.17 | 9.17 | 9.2 | 9.05 | 8.01M |
| October 28, 2025 | 9.15 | 9.2 | 9.2 | 9.28 | 9.11 | 7.58M |
| October 27, 2025 | 9.19 | 9.2 | 9.2 | 9.23 | 9.1 | 7.64M |
| October 24, 2025 | 9.35 | 9.16 | 9.16 | 9.36 | 9.15 | 12.35M |
| October 23, 2025 | 9.38 | 9.41 | 9.41 | 9.45 | 9.01 | 11.06M |
| October 22, 2025 | 9.3 | 9.44 | 9.44 | 9.46 | 9.3 | 12.21M |
| October 21, 2025 | 9.93 | 9.84 | 9.84 | 10.3 | 9.8 | 11.28M |
| October 20, 2025 | 9.67 | 9.83 | 9.83 | 10.1 | 9.67 | 18.64M |
| October 17, 2025 | 10.68 | 10.63 | 10.63 | 10.92 | 10.52 | 23.23M |
| October 16, 2025 | 10.62 | 10.42 | 10.42 | 10.87 | 10.39 | 15.46M |
| October 15, 2025 | 10.5 | 10.54 | 10.54 | 10.65 | 10.3 | 12.58M |
| October 14, 2025 | 10.63 | 10.48 | 10.48 | 10.98 | 10.37 | 21.96M |
| October 13, 2025 | 9.9 | 10.3 | 10.3 | 10.36 | 9.86 | 10.5M |
| October 10, 2025 | 10.31 | 10.21 | 10.21 | 10.5 | 10.2 | 13.64M |
| October 09, 2025 | 11.31 | 10.64 | 10.64 | 11.31 | 10.55 | 20.98M |
| September 30, 2025 | 10.2 | 10.28 | 10.28 | 10.39 | 10.19 | 9.95M |
| September 29, 2025 | 10.24 | 10.18 | 10.18 | 10.34 | 9.92 | 8.93M |
| September 26, 2025 | 10.23 | 10.16 | 10.16 | 10.32 | 10.11 | 6.96M |
| September 25, 2025 | 10.45 | 10.22 | 10.22 | 10.5 | 10.2 | 13.17M |
| September 24, 2025 | 10.68 | 10.6 | 10.6 | 10.82 | 10.5 | 12.87M |
| September 23, 2025 | 10.83 | 10.9 | 10.9 | 11.15 | 10.73 | 18.72M |
| September 22, 2025 | 10.6 | 10.88 | 10.88 | 11 | 10.33 | 17.14M |
| September 19, 2025 | 10.4 | 10.49 | 10.49 | 10.56 | 10.27 | 11.13M |
| September 18, 2025 | 10.51 | 10.41 | 10.41 | 10.7 | 10.27 | 19.65M |
| September 17, 2025 | 11.17 | 10.95 | 10.95 | 11.2 | 10.9 | 15.6M |
| September 16, 2025 | 11.39 | 11.26 | 11.26 | 11.5 | 11.09 | 14.35M |
| September 15, 2025 | 11.33 | 11.16 | 11.16 | 11.35 | 11.01 | 17.51M |
| September 12, 2025 | 11.3 | 11.5 | 11.5 | 11.77 | 11.3 | 21.12M |
| September 11, 2025 | 11.73 | 11.45 | 11.45 | 11.75 | 11.22 | 27.64M |
| September 10, 2025 | 11.76 | 11.83 | 11.83 | 12.14 | 11.76 | 34.33M |
| September 09, 2025 | 12.23 | 12.44 | 12.44 | 12.8 | 11.88 | 53.44M |
| September 08, 2025 | 12.42 | 11.93 | 11.93 | 13 | 11.77 | 46.43M |
| September 05, 2025 | 11.76 | 12.41 | 12.41 | 12.6 | 11.21 | 46.51M |
| September 04, 2025 | 11.61 | 12.19 | 12.19 | 12.41 | 10.95 | 43.75M |