8.91
+0.02(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.95 | 8.89 | 8.89 | 8.96 | 8.77 | 1.31M |
| December 03, 2025 | 9 | 8.92 | 8.92 | 9 | 8.88 | 1.58M |
| December 02, 2025 | 8.99 | 8.98 | 8.98 | 9.01 | 8.87 | 1.84M |
| December 01, 2025 | 9.13 | 8.98 | 8.98 | 9.15 | 8.95 | 2.4M |
| November 28, 2025 | 8.97 | 9.09 | 9.09 | 9.13 | 8.88 | 1.42M |
| November 27, 2025 | 8.83 | 8.97 | 8.97 | 9.01 | 8.83 | 1.51M |
| November 26, 2025 | 9.02 | 8.9 | 8.9 | 9.14 | 8.87 | 1.96M |
| November 25, 2025 | 8.93 | 9.01 | 9.01 | 9.1 | 8.86 | 2.2M |
| November 24, 2025 | 8.79 | 8.9 | 8.9 | 8.93 | 8.7 | 2.99M |
| November 21, 2025 | 9.28 | 8.7 | 8.7 | 9.3 | 8.6 | 4.56M |
| November 20, 2025 | 9.32 | 9.24 | 9.24 | 9.4 | 9.12 | 2.77M |
| November 19, 2025 | 9.56 | 9.32 | 9.32 | 9.62 | 9.28 | 2.89M |
| November 18, 2025 | 9.68 | 9.53 | 9.53 | 9.8 | 9.46 | 3.09M |
| November 17, 2025 | 9.61 | 9.73 | 9.73 | 9.9 | 9.55 | 3.95M |
| November 14, 2025 | 9.67 | 9.61 | 9.61 | 9.75 | 9.61 | 3.14M |
| November 13, 2025 | 9.69 | 9.71 | 9.71 | 9.76 | 9.58 | 3.51M |
| November 12, 2025 | 9.97 | 9.71 | 9.71 | 9.97 | 9.63 | 6.77M |
| November 11, 2025 | 9.5 | 9.89 | 9.89 | 10.26 | 9.48 | 10.91M |
| November 10, 2025 | 9.51 | 9.44 | 9.44 | 9.56 | 9.4 | 2M |
| November 07, 2025 | 9.52 | 9.53 | 9.53 | 9.59 | 9.46 | 1.94M |
| November 06, 2025 | 9.65 | 9.54 | 9.54 | 9.77 | 9.47 | 3.61M |
| November 05, 2025 | 9.37 | 9.7 | 9.7 | 9.77 | 9.3 | 5.84M |
| November 04, 2025 | 9.31 | 9.36 | 9.36 | 9.38 | 9.21 | 2.28M |
| November 03, 2025 | 9.28 | 9.3 | 9.3 | 9.34 | 9.16 | 3.09M |
| October 31, 2025 | 9.39 | 9.24 | 9.24 | 9.39 | 9.2 | 4.69M |
| October 30, 2025 | 9.4 | 9.3 | 9.3 | 9.41 | 9.26 | 3.27M |
| October 29, 2025 | 9.62 | 9.36 | 9.36 | 9.62 | 9.3 | 4.61M |
| October 28, 2025 | 9.48 | 9.58 | 9.58 | 9.77 | 9.47 | 6.81M |
| October 27, 2025 | 9.38 | 9.48 | 9.48 | 9.58 | 9.29 | 5.49M |
| October 24, 2025 | 9.3 | 9.26 | 9.26 | 9.5 | 9.13 | 6.47M |
| October 23, 2025 | 9 | 9.1 | 9.1 | 9.12 | 8.89 | 2.56M |
| October 22, 2025 | 9.01 | 9.1 | 9.1 | 9.12 | 8.98 | 2.79M |
| October 21, 2025 | 8.68 | 9.01 | 9.01 | 9.03 | 8.68 | 3.61M |
| October 20, 2025 | 8.5 | 8.68 | 8.68 | 8.72 | 8.49 | 2.5M |
| October 17, 2025 | 8.61 | 8.46 | 8.46 | 8.7 | 8.46 | 2.61M |
| October 16, 2025 | 8.88 | 8.65 | 8.65 | 8.88 | 8.64 | 1.82M |
| October 15, 2025 | 8.77 | 8.8 | 8.8 | 8.9 | 8.7 | 2.78M |
| October 14, 2025 | 8.86 | 8.73 | 8.73 | 8.86 | 8.71 | 2.36M |
| October 13, 2025 | 8.62 | 8.8 | 8.8 | 8.82 | 8.42 | 2.82M |
| October 10, 2025 | 8.69 | 8.82 | 8.82 | 8.83 | 8.67 | 2.73M |
| October 09, 2025 | 8.73 | 8.73 | 8.73 | 8.86 | 8.61 | 2.61M |
| September 30, 2025 | 8.77 | 8.75 | 8.75 | 8.86 | 8.71 | 2.23M |
| September 29, 2025 | 8.55 | 8.82 | 8.82 | 8.85 | 8.5 | 2.99M |
| September 26, 2025 | 8.63 | 8.6 | 8.6 | 8.68 | 8.48 | 1.9M |
| September 25, 2025 | 8.7 | 8.64 | 8.63 | 8.76 | 8.6 | 1.72M |
| September 24, 2025 | 8.55 | 8.7 | 8.69 | 8.77 | 8.45 | 2.55M |
| September 23, 2025 | 8.61 | 8.54 | 8.53 | 8.67 | 8.23 | 2.51M |
| September 22, 2025 | 8.79 | 8.68 | 8.67 | 8.79 | 8.56 | 1.55M |
| September 19, 2025 | 8.76 | 8.73 | 8.73 | 8.86 | 8.59 | 2.92M |
| September 18, 2025 | 9.05 | 8.78 | 8.78 | 9.06 | 8.71 | 3.38M |
| September 17, 2025 | 9.01 | 9.04 | 9.04 | 9.14 | 8.92 | 3.2M |
| September 16, 2025 | 8.85 | 8.99 | 8.99 | 9.01 | 8.83 | 2.67M |
| September 15, 2025 | 8.87 | 8.84 | 8.84 | 8.87 | 8.76 | 1.45M |
| September 12, 2025 | 8.95 | 8.85 | 8.85 | 8.95 | 8.82 | 2.15M |
| September 11, 2025 | 8.9 | 8.9 | 8.9 | 8.93 | 8.73 | 2.44M |
| September 10, 2025 | 8.85 | 8.9 | 8.9 | 8.93 | 8.81 | 2.01M |
| September 09, 2025 | 8.97 | 8.85 | 8.85 | 8.99 | 8.77 | 2.24M |
| September 08, 2025 | 8.8 | 8.95 | 8.95 | 8.96 | 8.72 | 2.82M |
| September 05, 2025 | 8.7 | 8.76 | 8.76 | 8.76 | 8.6 | 2.48M |
| September 04, 2025 | 8.57 | 8.64 | 8.64 | 8.72 | 8.51 | 3.33M |