8.76
+0.11(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.78 | 8.65 | 8.65 | 8.84 | 8.55 | 5.06M |
| December 03, 2025 | 8.84 | 8.78 | 8.78 | 8.96 | 8.7 | 5.48M |
| December 02, 2025 | 8.78 | 8.83 | 8.83 | 8.9 | 8.7 | 5.24M |
| December 01, 2025 | 8.67 | 8.83 | 8.83 | 9.16 | 8.58 | 9.17M |
| November 28, 2025 | 8.36 | 8.6 | 8.6 | 8.62 | 8.3 | 5.14M |
| November 27, 2025 | 8.28 | 8.34 | 8.34 | 8.45 | 8.28 | 4.97M |
| November 26, 2025 | 8.42 | 8.24 | 8.24 | 8.48 | 8.24 | 5.87M |
| November 25, 2025 | 8.26 | 8.33 | 8.33 | 8.4 | 8.2 | 5.51M |
| November 24, 2025 | 8.15 | 8.19 | 8.19 | 8.32 | 8.06 | 5.36M |
| November 21, 2025 | 8.64 | 8.11 | 8.11 | 8.74 | 8.06 | 9.69M |
| November 20, 2025 | 8.8 | 8.77 | 8.77 | 9.04 | 8.7 | 7.68M |
| November 19, 2025 | 9.21 | 8.82 | 8.82 | 9.32 | 8.78 | 7.24M |
| November 18, 2025 | 9.23 | 9.21 | 9.21 | 9.34 | 9.09 | 7.12M |
| November 17, 2025 | 9.59 | 9.27 | 9.27 | 9.65 | 9.22 | 8.6M |
| November 14, 2025 | 9.5 | 9.55 | 9.55 | 9.8 | 9.31 | 10.47M |
| November 13, 2025 | 9.54 | 9.54 | 9.54 | 9.71 | 9.33 | 10.73M |
| November 12, 2025 | 9.55 | 9.44 | 9.44 | 9.83 | 9.39 | 15.96M |
| November 11, 2025 | 9.2 | 9.95 | 9.95 | 10.3 | 9.2 | 23.86M |
| November 10, 2025 | 9.49 | 9.14 | 9.14 | 9.61 | 9.13 | 11.98M |
| November 07, 2025 | 9.35 | 9.54 | 9.54 | 9.68 | 9.33 | 14.49M |
| November 06, 2025 | 9.55 | 9.45 | 9.45 | 9.79 | 9.21 | 18.52M |
| November 05, 2025 | 8.66 | 9.5 | 9.5 | 9.9 | 8.6 | 24.06M |
| November 04, 2025 | 8.67 | 8.66 | 8.66 | 8.81 | 8.61 | 6.89M |
| November 03, 2025 | 8.7 | 8.63 | 8.63 | 8.77 | 8.58 | 3.72M |
| October 31, 2025 | 8.49 | 8.66 | 8.66 | 8.73 | 8.47 | 5.86M |
| October 30, 2025 | 8.57 | 8.49 | 8.49 | 8.64 | 8.43 | 5.39M |
| October 29, 2025 | 8.81 | 8.61 | 8.61 | 8.81 | 8.55 | 4.76M |
| October 28, 2025 | 8.65 | 8.75 | 8.75 | 8.79 | 8.58 | 5.32M |
| October 27, 2025 | 8.89 | 8.71 | 8.71 | 8.9 | 8.61 | 5.19M |
| October 24, 2025 | 8.71 | 8.76 | 8.76 | 8.76 | 8.52 | 4.23M |
| October 23, 2025 | 8.67 | 8.65 | 8.65 | 8.76 | 8.5 | 4.32M |
| October 22, 2025 | 8.66 | 8.59 | 8.59 | 8.88 | 8.56 | 3.68M |
| October 21, 2025 | 8.5 | 8.73 | 8.73 | 8.76 | 8.4 | 5.05M |
| October 20, 2025 | 8.47 | 8.44 | 8.44 | 8.58 | 8.37 | 4.68M |
| October 17, 2025 | 8.62 | 8.42 | 8.42 | 8.75 | 8.35 | 6.14M |
| October 16, 2025 | 8.82 | 8.69 | 8.69 | 8.91 | 8.64 | 8.03M |
| October 15, 2025 | 8.49 | 8.75 | 8.75 | 8.87 | 8.41 | 8.32M |
| October 14, 2025 | 8.54 | 8.55 | 8.55 | 8.61 | 8.4 | 6.81M |
| October 13, 2025 | 8.21 | 8.5 | 8.5 | 8.55 | 8.08 | 5.79M |
| October 10, 2025 | 8.55 | 8.51 | 8.51 | 8.63 | 8.41 | 5.54M |
| October 09, 2025 | 8.35 | 8.56 | 8.56 | 8.65 | 8.26 | 9.24M |
| September 30, 2025 | 8.42 | 8.35 | 8.35 | 8.47 | 8.27 | 4.97M |
| September 29, 2025 | 8.14 | 8.35 | 8.35 | 8.38 | 8.05 | 8.69M |
| September 26, 2025 | 8.07 | 8.02 | 8.02 | 8.12 | 7.89 | 3.43M |
| September 25, 2025 | 8.11 | 8.02 | 8.02 | 8.12 | 8.02 | 2.87M |
| September 24, 2025 | 7.88 | 8.1 | 8.1 | 8.12 | 7.8 | 4.08M |
| September 23, 2025 | 7.99 | 7.92 | 7.92 | 8 | 7.66 | 5.24M |
| September 22, 2025 | 8.04 | 7.99 | 7.99 | 8.04 | 7.82 | 3.56M |
| September 19, 2025 | 8.06 | 7.99 | 7.99 | 8.14 | 7.95 | 3.78M |
| September 18, 2025 | 8.29 | 8.06 | 8.06 | 8.34 | 7.96 | 8.48M |
| September 17, 2025 | 8.2 | 8.31 | 8.31 | 8.38 | 8.15 | 7.02M |
| September 16, 2025 | 8.07 | 8.2 | 8.2 | 8.23 | 7.94 | 6.91M |
| September 15, 2025 | 7.98 | 8.07 | 8.07 | 8.12 | 7.93 | 6.02M |
| September 12, 2025 | 7.95 | 7.94 | 7.94 | 8 | 7.91 | 2.74M |
| September 11, 2025 | 7.84 | 7.99 | 7.99 | 8.04 | 7.77 | 3.98M |
| September 10, 2025 | 7.87 | 7.88 | 7.88 | 7.99 | 7.84 | 2.66M |
| September 09, 2025 | 8.12 | 7.92 | 7.92 | 8.12 | 7.86 | 3.8M |
| September 08, 2025 | 8.06 | 8.02 | 8.02 | 8.06 | 7.93 | 3.58M |
| September 05, 2025 | 7.75 | 7.96 | 7.96 | 8.02 | 7.64 | 6.89M |
| September 04, 2025 | 7.8 | 7.74 | 7.74 | 7.88 | 7.62 | 5.16M |