8.72
+0.03(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.73 | 8.69 | 8.69 | 8.79 | 8.65 | 4.06M |
| December 03, 2025 | 8.76 | 8.75 | 8.75 | 8.79 | 8.69 | 4.85M |
| December 02, 2025 | 8.75 | 8.71 | 8.71 | 8.75 | 8.62 | 3.74M |
| December 01, 2025 | 8.71 | 8.73 | 8.73 | 8.79 | 8.7 | 5.07M |
| November 28, 2025 | 8.72 | 8.71 | 8.71 | 8.72 | 8.63 | 3.34M |
| November 27, 2025 | 8.67 | 8.7 | 8.7 | 8.76 | 8.63 | 3.74M |
| November 26, 2025 | 8.68 | 8.65 | 8.65 | 8.86 | 8.65 | 5.75M |
| November 25, 2025 | 8.59 | 8.68 | 8.68 | 8.74 | 8.53 | 6.29M |
| November 24, 2025 | 8.6 | 8.5 | 8.5 | 8.64 | 8.45 | 7.07M |
| November 21, 2025 | 8.79 | 8.45 | 8.45 | 8.85 | 8.45 | 9.73M |
| November 20, 2025 | 8.92 | 8.8 | 8.8 | 9 | 8.78 | 6.38M |
| November 19, 2025 | 9.13 | 8.91 | 8.91 | 9.16 | 8.87 | 9.67M |
| November 18, 2025 | 9.3 | 9.14 | 9.14 | 9.35 | 9.08 | 8.46M |
| November 17, 2025 | 9.5 | 9.29 | 9.29 | 9.5 | 9.25 | 8.62M |
| November 14, 2025 | 9.46 | 9.5 | 9.5 | 9.6 | 9.43 | 8.07M |
| November 13, 2025 | 9.53 | 9.5 | 9.5 | 9.57 | 9.41 | 9.34M |
| November 12, 2025 | 9.4 | 9.52 | 9.52 | 9.54 | 9.4 | 8.23M |
| November 11, 2025 | 9.43 | 9.42 | 9.42 | 9.44 | 9.35 | 5.88M |
| November 10, 2025 | 9.39 | 9.4 | 9.4 | 9.42 | 9.33 | 8.44M |
| November 07, 2025 | 9.21 | 9.36 | 9.36 | 9.37 | 9.16 | 9.68M |
| November 06, 2025 | 9.13 | 9.21 | 9.21 | 9.22 | 9.09 | 5.95M |
| November 05, 2025 | 9 | 9.15 | 9.15 | 9.17 | 9 | 5.14M |
| November 04, 2025 | 9.14 | 9.07 | 9.07 | 9.16 | 9.01 | 5.81M |
| November 03, 2025 | 9.17 | 9.15 | 9.15 | 9.23 | 9.09 | 6.51M |
| October 31, 2025 | 9 | 9.17 | 9.17 | 9.21 | 9 | 6.85M |
| October 30, 2025 | 9.11 | 9.02 | 9.02 | 9.24 | 8.98 | 7.38M |
| October 29, 2025 | 9.17 | 9.12 | 9.12 | 9.18 | 9.04 | 8.64M |
| October 28, 2025 | 9.26 | 9.2 | 9.2 | 9.33 | 9.15 | 7.22M |
| October 27, 2025 | 9.25 | 9.27 | 9.27 | 9.29 | 9.2 | 5.77M |
| October 24, 2025 | 9.3 | 9.25 | 9.25 | 9.3 | 9.21 | 4.71M |
| October 23, 2025 | 9.23 | 9.29 | 9.29 | 9.29 | 9.12 | 5.46M |
| October 22, 2025 | 9.22 | 9.19 | 9.19 | 9.33 | 9.18 | 4.71M |
| October 21, 2025 | 9.12 | 9.2 | 9.2 | 9.22 | 9.07 | 5.13M |
| October 20, 2025 | 9.08 | 9.12 | 9.12 | 9.17 | 9.06 | 4.54M |
| October 17, 2025 | 9.24 | 9.05 | 9.05 | 9.24 | 9.04 | 5.7M |
| October 16, 2025 | 9.2 | 9.23 | 9.23 | 9.29 | 9.17 | 6.54M |
| October 15, 2025 | 8.98 | 9.21 | 9.21 | 9.22 | 8.96 | 8.83M |
| October 14, 2025 | 9.1 | 9 | 9 | 9.1 | 8.98 | 5.23M |
| October 13, 2025 | 8.7 | 9.05 | 9.05 | 9.1 | 8.68 | 9.31M |
| October 10, 2025 | 8.98 | 9.04 | 9.04 | 9.1 | 8.91 | 5.26M |
| October 09, 2025 | 9.06 | 8.97 | 8.97 | 9.07 | 8.9 | 7.06M |
| September 30, 2025 | 8.91 | 9.02 | 9.02 | 9.05 | 8.9 | 5.15M |
| September 29, 2025 | 8.8 | 8.9 | 8.9 | 8.92 | 8.7 | 5.62M |
| September 26, 2025 | 8.81 | 8.83 | 8.83 | 8.89 | 8.73 | 4.69M |
| September 25, 2025 | 8.94 | 8.85 | 8.85 | 8.98 | 8.83 | 4.72M |
| September 24, 2025 | 8.77 | 8.92 | 8.92 | 8.93 | 8.75 | 5.54M |
| September 23, 2025 | 8.92 | 8.81 | 8.81 | 8.98 | 8.63 | 8.78M |
| September 22, 2025 | 9.01 | 8.97 | 8.97 | 9.09 | 8.91 | 5.36M |
| September 19, 2025 | 9.02 | 9.01 | 9.01 | 9.12 | 8.97 | 6.44M |
| September 18, 2025 | 9.25 | 9.05 | 9.05 | 9.32 | 8.99 | 11.83M |
| September 17, 2025 | 9.37 | 9.27 | 9.27 | 9.38 | 9.23 | 7.98M |
| September 16, 2025 | 9.4 | 9.37 | 9.37 | 9.43 | 9.29 | 6.81M |
| September 15, 2025 | 9.35 | 9.39 | 9.39 | 9.41 | 9.28 | 7.86M |
| September 12, 2025 | 9.47 | 9.38 | 9.38 | 9.5 | 9.33 | 9.98M |
| September 11, 2025 | 9.34 | 9.47 | 9.47 | 9.47 | 9.2 | 11.36M |
| September 10, 2025 | 9.45 | 9.34 | 9.34 | 9.5 | 9.28 | 10.65M |
| September 09, 2025 | 9.68 | 9.5 | 9.5 | 9.68 | 9.38 | 16.21M |
| September 08, 2025 | 9.45 | 9.69 | 9.69 | 9.77 | 9.36 | 20.98M |
| September 05, 2025 | 9.28 | 9.44 | 9.44 | 9.48 | 9.11 | 18.96M |
| September 04, 2025 | 9.58 | 9.33 | 9.33 | 9.58 | 9.15 | 25.29M |