8.36
-0.04(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.52 | 8.4 | 8.4 | 8.52 | 8.37 | 1.98M |
| December 03, 2025 | 8.57 | 8.45 | 8.45 | 8.57 | 8.4 | 2.01M |
| December 02, 2025 | 8.62 | 8.51 | 8.51 | 8.62 | 8.47 | 2.14M |
| December 01, 2025 | 8.61 | 8.59 | 8.59 | 8.69 | 8.58 | 2.39M |
| November 28, 2025 | 8.6 | 8.6 | 8.6 | 8.63 | 8.48 | 2.11M |
| November 27, 2025 | 8.57 | 8.57 | 8.57 | 8.64 | 8.51 | 2.38M |
| November 26, 2025 | 8.61 | 8.57 | 8.57 | 8.76 | 8.56 | 2.76M |
| November 25, 2025 | 8.6 | 8.61 | 8.61 | 8.8 | 8.59 | 3.22M |
| November 24, 2025 | 8.41 | 8.59 | 8.59 | 8.62 | 8.41 | 3.55M |
| November 21, 2025 | 8.65 | 8.39 | 8.39 | 8.78 | 8.39 | 4.49M |
| November 20, 2025 | 8.74 | 8.73 | 8.73 | 8.83 | 8.69 | 2.16M |
| November 19, 2025 | 8.92 | 8.73 | 8.73 | 8.95 | 8.7 | 4.42M |
| November 18, 2025 | 9.05 | 8.9 | 8.9 | 9.07 | 8.89 | 4.62M |
| November 17, 2025 | 9.07 | 9.05 | 9.05 | 9.14 | 9.01 | 4.03M |
| November 14, 2025 | 9.09 | 9.14 | 9.14 | 9.26 | 9.08 | 5.12M |
| November 13, 2025 | 9.1 | 9.13 | 9.13 | 9.15 | 9.01 | 4.32M |
| November 12, 2025 | 9.15 | 9.06 | 9.06 | 9.18 | 9.05 | 3.87M |
| November 11, 2025 | 9.07 | 9.14 | 9.14 | 9.16 | 9.05 | 4.61M |
| November 10, 2025 | 8.96 | 9.06 | 9.06 | 9.07 | 8.96 | 3.24M |
| November 07, 2025 | 9 | 8.94 | 8.94 | 9.02 | 8.93 | 3.94M |
| November 06, 2025 | 9.1 | 9 | 9 | 9.1 | 8.96 | 4.47M |
| November 05, 2025 | 9.08 | 9.05 | 9.05 | 9.16 | 9.01 | 5.21M |
| November 04, 2025 | 9.3 | 9.16 | 9.16 | 9.35 | 9.11 | 4.47M |
| November 03, 2025 | 9.41 | 9.33 | 9.33 | 9.41 | 9.2 | 5.6M |
| October 31, 2025 | 9.11 | 9.31 | 9.31 | 9.37 | 9.11 | 7.55M |
| October 30, 2025 | 9.4 | 9.17 | 9.17 | 9.4 | 9.15 | 6.4M |
| October 29, 2025 | 9.2 | 9.37 | 9.37 | 9.5 | 9.13 | 9.21M |
| October 28, 2025 | 9.21 | 9.18 | 9.18 | 9.26 | 9.14 | 4.14M |
| October 27, 2025 | 9.08 | 9.17 | 9.17 | 9.24 | 9.06 | 6.3M |
| October 24, 2025 | 9.07 | 9.05 | 9.05 | 9.14 | 9.02 | 3.52M |
| October 23, 2025 | 9.1 | 9.06 | 9.06 | 9.12 | 8.93 | 3.99M |
| October 22, 2025 | 9.07 | 9.08 | 9.08 | 9.2 | 9.06 | 3.72M |
| October 21, 2025 | 9 | 9.1 | 9.1 | 9.12 | 8.93 | 4.17M |
| October 20, 2025 | 8.99 | 8.95 | 8.95 | 9.08 | 8.91 | 4.19M |
| October 17, 2025 | 9.13 | 8.94 | 8.94 | 9.22 | 8.91 | 5.2M |
| October 16, 2025 | 9.21 | 9.12 | 9.12 | 9.27 | 9.1 | 5.71M |
| October 15, 2025 | 9.06 | 9.19 | 9.19 | 9.25 | 8.99 | 5.9M |
| October 14, 2025 | 9.09 | 9.02 | 9.02 | 9.19 | 8.97 | 6.23M |
| October 13, 2025 | 8.95 | 9.1 | 9.1 | 9.12 | 8.78 | 5.5M |
| October 10, 2025 | 9.1 | 9.12 | 9.12 | 9.18 | 9.06 | 5.78M |
| October 09, 2025 | 9.09 | 9.14 | 9.14 | 9.18 | 9.04 | 5.7M |
| September 30, 2025 | 9.1 | 9.12 | 9.12 | 9.15 | 9.01 | 3.73M |
| September 29, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 8.84 | 4.79M |
| September 26, 2025 | 9.1 | 9.03 | 9.03 | 9.17 | 9 | 4.68M |
| September 25, 2025 | 9.21 | 9.14 | 9.14 | 9.46 | 9.14 | 6.52M |
| September 24, 2025 | 9.04 | 9.2 | 9.2 | 9.22 | 9.03 | 6M |
| September 23, 2025 | 9.28 | 9.08 | 9.08 | 9.28 | 8.88 | 9.04M |
| September 22, 2025 | 9.38 | 9.28 | 9.28 | 9.5 | 9.19 | 6.46M |
| September 19, 2025 | 9.43 | 9.33 | 9.33 | 9.61 | 9.27 | 8.45M |
| September 18, 2025 | 9.68 | 9.43 | 9.43 | 9.85 | 9.37 | 12.78M |
| September 17, 2025 | 9.64 | 9.69 | 9.69 | 9.78 | 9.61 | 6.51M |
| September 16, 2025 | 9.58 | 9.66 | 9.66 | 9.69 | 9.41 | 7.21M |
| September 15, 2025 | 9.63 | 9.48 | 9.48 | 9.65 | 9.47 | 9.12M |
| September 12, 2025 | 9.65 | 9.65 | 9.65 | 9.75 | 9.5 | 7.89M |
| September 11, 2025 | 9.48 | 9.64 | 9.64 | 9.64 | 9.22 | 8.72M |
| September 10, 2025 | 9.64 | 9.57 | 9.57 | 9.78 | 9.53 | 6.56M |
| September 09, 2025 | 9.9 | 9.66 | 9.66 | 10.01 | 9.61 | 10.57M |
| September 08, 2025 | 9.84 | 9.93 | 9.93 | 10 | 9.78 | 7.68M |
| September 05, 2025 | 9.7 | 9.84 | 9.84 | 9.85 | 9.52 | 8.03M |
| September 04, 2025 | 10 | 9.66 | 9.66 | 10.09 | 9.49 | 11.83M |