8.18
-0.16(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.4 | 8.34 | 8.34 | 8.41 | 8.33 | 4.88M |
| December 03, 2025 | 8.43 | 8.39 | 8.39 | 8.47 | 8.34 | 5.83M |
| December 02, 2025 | 8.33 | 8.39 | 8.39 | 8.47 | 8.31 | 7.31M |
| December 01, 2025 | 8.5 | 8.35 | 8.35 | 8.53 | 8.32 | 8.6M |
| November 28, 2025 | 8.52 | 8.5 | 8.5 | 8.53 | 8.42 | 3.51M |
| November 27, 2025 | 8.39 | 8.51 | 8.51 | 8.54 | 8.37 | 6.17M |
| November 26, 2025 | 8.56 | 8.38 | 8.38 | 8.6 | 8.31 | 10.61M |
| November 25, 2025 | 8.62 | 8.59 | 8.59 | 8.67 | 8.54 | 7.72M |
| November 24, 2025 | 8.6 | 8.61 | 8.61 | 8.73 | 8.57 | 4.03M |
| November 21, 2025 | 8.72 | 8.6 | 8.6 | 8.74 | 8.56 | 7.03M |
| November 20, 2025 | 8.79 | 8.75 | 8.75 | 8.8 | 8.7 | 3.92M |
| November 19, 2025 | 8.83 | 8.77 | 8.77 | 8.84 | 8.73 | 4.95M |
| November 18, 2025 | 8.91 | 8.81 | 8.81 | 9 | 8.8 | 6.12M |
| November 17, 2025 | 9.01 | 8.95 | 8.95 | 9.05 | 8.91 | 6.99M |
| November 14, 2025 | 9.06 | 9.02 | 9.02 | 9.18 | 9 | 8.35M |
| November 13, 2025 | 9.02 | 9.07 | 9.07 | 9.1 | 9.01 | 4.1M |
| November 12, 2025 | 9.08 | 9.02 | 9.02 | 9.17 | 9.02 | 5.52M |
| November 11, 2025 | 9.14 | 9.09 | 9.09 | 9.16 | 9.07 | 5.02M |
| November 10, 2025 | 9.14 | 9.12 | 9.12 | 9.19 | 9.07 | 5.41M |
| November 07, 2025 | 9.17 | 9.14 | 9.14 | 9.21 | 9.12 | 5.25M |
| November 06, 2025 | 9.2 | 9.23 | 9.23 | 9.28 | 9.11 | 6.24M |
| November 05, 2025 | 9 | 9.21 | 9.21 | 9.23 | 8.97 | 10.06M |
| November 04, 2025 | 9.1 | 9 | 9 | 9.13 | 8.97 | 6.59M |
| November 03, 2025 | 8.83 | 9.1 | 9.1 | 9.15 | 8.79 | 11.52M |
| October 31, 2025 | 8.64 | 8.81 | 8.81 | 8.85 | 8.63 | 12.03M |
| October 30, 2025 | 8.87 | 8.66 | 8.66 | 8.87 | 8.65 | 12.4M |
| October 29, 2025 | 8.9 | 8.88 | 8.88 | 8.92 | 8.76 | 10.46M |
| October 28, 2025 | 9.1 | 8.91 | 8.91 | 9.12 | 8.85 | 9.91M |
| October 27, 2025 | 9.1 | 9.1 | 9.1 | 9.16 | 8.98 | 7.82M |
| October 24, 2025 | 9.35 | 9.1 | 9.1 | 9.36 | 9.06 | 12.06M |
| October 23, 2025 | 9.29 | 9.31 | 9.31 | 9.33 | 9.22 | 6.02M |
| October 22, 2025 | 9.16 | 9.3 | 9.3 | 9.44 | 9.16 | 12.8M |
| October 21, 2025 | 9.23 | 9.2 | 9.2 | 9.31 | 9.16 | 7.66M |
| October 20, 2025 | 9.3 | 9.22 | 9.22 | 9.37 | 9.15 | 10.44M |
| October 17, 2025 | 9.33 | 9.24 | 9.24 | 9.46 | 9.23 | 9.65M |
| October 16, 2025 | 9.41 | 9.33 | 9.33 | 9.44 | 9.23 | 8.12M |
| October 15, 2025 | 9.35 | 9.4 | 9.4 | 9.45 | 9.3 | 9.59M |
| October 14, 2025 | 9.51 | 9.36 | 9.36 | 9.6 | 9.33 | 14.27M |
| October 13, 2025 | 9.27 | 9.51 | 9.51 | 9.52 | 9.22 | 15.74M |
| October 10, 2025 | 9.15 | 9.46 | 9.46 | 9.49 | 9.15 | 22.88M |
| October 09, 2025 | 8.83 | 9.27 | 9.27 | 9.37 | 8.83 | 18.55M |
| September 30, 2025 | 8.86 | 8.82 | 8.82 | 8.93 | 8.71 | 6.01M |
| September 29, 2025 | 8.86 | 8.82 | 8.82 | 8.95 | 8.75 | 4.4M |
| September 26, 2025 | 9.12 | 9.1 | 8.87 | 9.13 | 9.05 | 3.19M |
| September 25, 2025 | 9.05 | 9.14 | 8.91 | 9.16 | 9.02 | 5.12M |
| September 24, 2025 | 9.01 | 9.05 | 8.82 | 9.08 | 8.96 | 3.1M |
| September 23, 2025 | 9.04 | 9.05 | 8.82 | 9.14 | 8.91 | 4.43M |
| September 22, 2025 | 9.04 | 8.99 | 8.76 | 9.09 | 8.96 | 3.07M |
| September 19, 2025 | 9.05 | 9.04 | 8.81 | 9.1 | 8.96 | 3.5M |
| September 18, 2025 | 9.19 | 9.06 | 8.83 | 9.2 | 9.05 | 4.62M |
| September 17, 2025 | 9.16 | 9.16 | 8.93 | 9.2 | 9.12 | 4.38M |
| September 16, 2025 | 9.09 | 9.14 | 8.91 | 9.18 | 9.06 | 3.84M |
| September 15, 2025 | 9.15 | 9.07 | 8.84 | 9.19 | 9.05 | 5.43M |
| September 12, 2025 | 9.26 | 9.16 | 8.93 | 9.27 | 9.12 | 7.27M |
| September 11, 2025 | 9.31 | 9.26 | 9.03 | 9.31 | 9.19 | 5.72M |
| September 10, 2025 | 9.32 | 9.28 | 9.05 | 9.32 | 9.24 | 3.26M |
| September 09, 2025 | 9.33 | 9.3 | 9.06 | 9.36 | 9.25 | 4.44M |
| September 08, 2025 | 9.28 | 9.34 | 9.34 | 9.35 | 9.24 | 4.4M |
| September 05, 2025 | 9.27 | 9.28 | 9.28 | 9.33 | 9.21 | 5.56M |
| September 04, 2025 | 9.27 | 9.26 | 9.26 | 9.35 | 9.18 | 6.53M |