8.86
-0.02(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.11 | 8.88 | 8.88 | 9.12 | 8.88 | 4.51M |
| December 03, 2025 | 9.1 | 9.11 | 9.11 | 9.21 | 9.08 | 3.12M |
| December 02, 2025 | 9.26 | 9.15 | 9.15 | 9.26 | 9.06 | 3.9M |
| December 01, 2025 | 9.32 | 9.26 | 9.26 | 9.36 | 9.24 | 3.18M |
| November 28, 2025 | 9.26 | 9.34 | 9.34 | 9.42 | 9.17 | 3.54M |
| November 27, 2025 | 9.35 | 9.25 | 9.25 | 9.38 | 9.21 | 3.85M |
| November 26, 2025 | 9.37 | 9.38 | 9.38 | 9.62 | 9.36 | 4.65M |
| November 25, 2025 | 9.2 | 9.42 | 9.42 | 9.43 | 9.18 | 4.54M |
| November 24, 2025 | 9.14 | 9.22 | 9.22 | 9.28 | 9.04 | 4.56M |
| November 21, 2025 | 9.53 | 9.18 | 9.18 | 9.64 | 9.18 | 7.67M |
| November 20, 2025 | 9.66 | 9.66 | 9.66 | 9.81 | 9.4 | 6.61M |
| November 19, 2025 | 10 | 9.66 | 9.66 | 10 | 9.61 | 7.48M |
| November 18, 2025 | 9.94 | 10.04 | 10.04 | 10.32 | 9.85 | 9.93M |
| November 17, 2025 | 9.92 | 9.96 | 9.96 | 10.15 | 9.83 | 8.59M |
| November 14, 2025 | 9.57 | 9.9 | 9.9 | 10 | 9.57 | 10.81M |
| November 13, 2025 | 9.77 | 9.62 | 9.62 | 9.81 | 9.53 | 7.71M |
| November 12, 2025 | 9.71 | 9.85 | 9.85 | 10.18 | 9.67 | 8.54M |
| November 11, 2025 | 9.68 | 9.71 | 9.71 | 9.83 | 9.58 | 7.28M |
| November 10, 2025 | 10.11 | 9.76 | 9.76 | 10.13 | 9.73 | 13.88M |
| November 07, 2025 | 9.92 | 10.2 | 10.2 | 10.28 | 9.88 | 18.32M |
| November 06, 2025 | 10.37 | 9.79 | 9.79 | 10.37 | 9.79 | 16.89M |
| November 05, 2025 | 9.37 | 9.89 | 9.89 | 9.89 | 9.37 | 8.66M |
| November 04, 2025 | 9.45 | 9.42 | 9.42 | 9.56 | 9.37 | 5.53M |
| November 03, 2025 | 9.22 | 9.46 | 9.46 | 9.66 | 9.2 | 10.24M |
| October 31, 2025 | 9 | 9.2 | 9.2 | 9.25 | 8.99 | 6.08M |
| October 30, 2025 | 9.02 | 9.02 | 9.02 | 9.08 | 8.94 | 3.34M |
| October 29, 2025 | 9.12 | 9.08 | 9.08 | 9.28 | 9.05 | 4.24M |
| October 28, 2025 | 9 | 9.14 | 9.14 | 9.2 | 8.97 | 4.6M |
| October 27, 2025 | 9.04 | 8.96 | 8.96 | 9.05 | 8.93 | 2.97M |
| October 24, 2025 | 9.09 | 9.03 | 9.03 | 9.1 | 9.03 | 2.34M |
| October 23, 2025 | 9.07 | 9.08 | 9.08 | 9.1 | 8.99 | 3.01M |
| October 22, 2025 | 8.96 | 9.11 | 9.11 | 9.12 | 8.94 | 3.61M |
| October 21, 2025 | 8.89 | 8.98 | 8.98 | 8.99 | 8.89 | 2.51M |
| October 20, 2025 | 8.96 | 8.96 | 8.96 | 9 | 8.86 | 3.03M |
| October 17, 2025 | 8.76 | 8.96 | 8.96 | 9.13 | 8.76 | 5.87M |
| October 16, 2025 | 8.79 | 8.79 | 8.79 | 8.86 | 8.77 | 2.2M |
| October 15, 2025 | 8.76 | 8.81 | 8.81 | 8.81 | 8.73 | 1.6M |
| October 14, 2025 | 8.77 | 8.76 | 8.76 | 8.84 | 8.7 | 2.37M |
| October 13, 2025 | 8.78 | 8.76 | 8.76 | 8.78 | 8.69 | 2.2M |
| October 10, 2025 | 8.81 | 8.88 | 8.88 | 8.95 | 8.8 | 2.06M |
| October 09, 2025 | 8.79 | 8.81 | 8.81 | 8.87 | 8.79 | 1.63M |
| September 30, 2025 | 8.97 | 8.83 | 8.83 | 8.97 | 8.82 | 1.94M |
| September 29, 2025 | 8.82 | 8.78 | 8.78 | 8.85 | 8.72 | 2.2M |
| September 26, 2025 | 8.73 | 8.86 | 8.86 | 9.03 | 8.69 | 3.43M |
| September 25, 2025 | 8.85 | 8.77 | 8.77 | 8.87 | 8.75 | 2.43M |
| September 24, 2025 | 8.81 | 8.87 | 8.87 | 8.89 | 8.77 | 2.08M |
| September 23, 2025 | 9.08 | 8.82 | 8.82 | 9.09 | 8.65 | 4.77M |
| September 22, 2025 | 9.09 | 9.05 | 9.05 | 9.11 | 9.04 | 2.07M |
| September 19, 2025 | 9.11 | 9.08 | 9.08 | 9.16 | 9.05 | 4.02M |
| September 18, 2025 | 9.22 | 9.15 | 9.15 | 9.24 | 9.13 | 5.06M |
| September 17, 2025 | 9.25 | 9.24 | 9.24 | 9.3 | 9.22 | 2.9M |
| September 16, 2025 | 9.31 | 9.28 | 9.28 | 9.37 | 9.23 | 4.57M |
| September 15, 2025 | 9.22 | 9.17 | 9.17 | 9.23 | 9.15 | 4.06M |
| September 12, 2025 | 9.24 | 9.24 | 9.24 | 9.28 | 9.21 | 3.91M |
| September 11, 2025 | 9.3 | 9.26 | 9.26 | 9.3 | 9.18 | 4.91M |
| September 10, 2025 | 9.28 | 9.33 | 9.33 | 9.33 | 9.23 | 3.89M |
| September 09, 2025 | 9.38 | 9.27 | 9.27 | 9.46 | 9.23 | 4.95M |
| September 08, 2025 | 9.22 | 9.38 | 9.38 | 9.38 | 9.18 | 5.35M |
| September 05, 2025 | 9.21 | 9.23 | 9.23 | 9.24 | 9.11 | 4.05M |
| September 04, 2025 | 9.2 | 9.2 | 9.2 | 9.28 | 9.13 | 4.4M |