8.95
-0.03(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.1 | 8.98 | 8.98 | 9.12 | 8.93 | 3.31M |
| December 03, 2025 | 9.26 | 9.1 | 9.1 | 9.27 | 9.08 | 3.26M |
| December 02, 2025 | 9.2 | 9.19 | 9.19 | 9.25 | 9.16 | 2.83M |
| December 01, 2025 | 9.18 | 9.26 | 9.26 | 9.38 | 9.18 | 4.47M |
| November 28, 2025 | 9.32 | 9.15 | 9.15 | 9.32 | 9.07 | 5.02M |
| November 27, 2025 | 9.2 | 9.32 | 9.32 | 9.42 | 9.11 | 7.58M |
| November 26, 2025 | 9.14 | 9.18 | 9.18 | 9.36 | 9.09 | 6.04M |
| November 25, 2025 | 8.95 | 9.16 | 9.16 | 9.35 | 8.9 | 8.2M |
| November 24, 2025 | 8.73 | 8.9 | 8.9 | 8.94 | 8.73 | 7.47M |
| November 21, 2025 | 9.28 | 8.7 | 8.7 | 9.33 | 8.67 | 9.31M |
| November 20, 2025 | 9.26 | 9.35 | 9.35 | 9.46 | 9.24 | 5.41M |
| November 19, 2025 | 9.4 | 9.24 | 9.24 | 9.45 | 9.18 | 4.95M |
| November 18, 2025 | 9.51 | 9.42 | 9.42 | 9.6 | 9.35 | 5.4M |
| November 17, 2025 | 9.61 | 9.52 | 9.52 | 9.73 | 9.47 | 6.76M |
| November 14, 2025 | 9.57 | 9.72 | 9.72 | 9.77 | 9.54 | 7.76M |
| November 13, 2025 | 9.49 | 9.62 | 9.62 | 9.7 | 9.4 | 6.67M |
| November 12, 2025 | 9.57 | 9.53 | 9.53 | 9.61 | 9.48 | 6.16M |
| November 11, 2025 | 9.67 | 9.58 | 9.58 | 9.74 | 9.55 | 7.29M |
| November 10, 2025 | 9.52 | 9.68 | 9.68 | 9.82 | 9.43 | 11.88M |
| November 07, 2025 | 9.33 | 9.5 | 9.5 | 9.62 | 9.33 | 10.02M |
| November 06, 2025 | 9.5 | 9.41 | 9.41 | 9.84 | 9.39 | 18.29M |
| November 05, 2025 | 9.3 | 9.47 | 9.47 | 9.49 | 9.18 | 13.37M |
| November 04, 2025 | 9.22 | 9.3 | 9.3 | 9.4 | 9.15 | 11.8M |
| November 03, 2025 | 8.98 | 9.23 | 9.23 | 9.25 | 8.97 | 12.31M |
| October 31, 2025 | 8.87 | 8.92 | 8.92 | 8.98 | 8.84 | 4.26M |
| October 30, 2025 | 8.88 | 8.85 | 8.85 | 8.96 | 8.82 | 4.91M |
| October 29, 2025 | 9.07 | 8.92 | 8.92 | 9.1 | 8.78 | 9.04M |
| October 28, 2025 | 8.99 | 9.1 | 9.1 | 9.16 | 8.97 | 6.62M |
| October 27, 2025 | 9.06 | 9.01 | 9.01 | 9.1 | 8.95 | 6.49M |
| October 24, 2025 | 9.13 | 8.98 | 8.98 | 9.19 | 8.97 | 6.74M |
| October 23, 2025 | 9.06 | 9.15 | 9.15 | 9.25 | 9.04 | 8.78M |
| October 22, 2025 | 9.06 | 9.09 | 9.09 | 9.2 | 9.04 | 8.04M |
| October 21, 2025 | 9.09 | 9.08 | 9.08 | 9.11 | 8.99 | 8.44M |
| October 20, 2025 | 8.79 | 9.11 | 9.11 | 9.11 | 8.77 | 9.87M |
| October 17, 2025 | 8.86 | 8.79 | 8.79 | 8.92 | 8.77 | 3.63M |
| October 16, 2025 | 8.99 | 8.87 | 8.87 | 9.01 | 8.85 | 3.74M |
| October 15, 2025 | 8.98 | 8.99 | 8.99 | 9 | 8.9 | 3.98M |
| October 14, 2025 | 8.89 | 8.98 | 8.98 | 9.02 | 8.89 | 7.1M |
| October 13, 2025 | 8.72 | 8.87 | 8.87 | 8.88 | 8.55 | 4.67M |
| October 10, 2025 | 8.8 | 8.91 | 8.91 | 8.95 | 8.74 | 4.88M |
| October 09, 2025 | 8.8 | 8.77 | 8.77 | 8.83 | 8.74 | 3.15M |
| September 30, 2025 | 8.79 | 8.77 | 8.77 | 8.83 | 8.71 | 3.37M |
| September 29, 2025 | 8.72 | 8.79 | 8.79 | 8.82 | 8.62 | 3.16M |
| September 26, 2025 | 8.64 | 8.72 | 8.72 | 8.79 | 8.6 | 3.79M |
| September 25, 2025 | 8.88 | 8.66 | 8.66 | 8.88 | 8.65 | 6.28M |
| September 24, 2025 | 8.68 | 8.94 | 8.94 | 8.94 | 8.65 | 5.73M |
| September 23, 2025 | 8.71 | 8.7 | 8.7 | 8.74 | 8.5 | 5.81M |
| September 22, 2025 | 8.79 | 8.74 | 8.74 | 8.8 | 8.68 | 2.65M |
| September 19, 2025 | 8.82 | 8.8 | 8.8 | 8.86 | 8.71 | 4.14M |
| September 18, 2025 | 9.05 | 8.82 | 8.82 | 9.11 | 8.78 | 7.02M |
| September 17, 2025 | 9.07 | 9.06 | 9.06 | 9.2 | 9.04 | 6.48M |
| September 16, 2025 | 8.98 | 9.08 | 9.08 | 9.08 | 8.87 | 8.41M |
| September 15, 2025 | 8.97 | 8.96 | 8.96 | 9.03 | 8.92 | 4M |
| September 12, 2025 | 9.08 | 9.01 | 9.01 | 9.09 | 9 | 4.24M |
| September 11, 2025 | 9.02 | 9.07 | 9.07 | 9.08 | 8.97 | 4.32M |
| September 10, 2025 | 9.06 | 9.07 | 9.07 | 9.08 | 8.97 | 4.9M |
| September 09, 2025 | 9.08 | 9.07 | 9.07 | 9.1 | 8.98 | 6.52M |
| September 08, 2025 | 9.03 | 9.07 | 9.07 | 9.09 | 8.99 | 6.98M |
| September 05, 2025 | 8.81 | 9.02 | 9.02 | 9.02 | 8.73 | 7.98M |
| September 04, 2025 | 8.7 | 8.79 | 8.79 | 8.9 | 8.67 | 6.54M |