8.92
-0.07(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.72 | 8.99 | 8.99 | 9.01 | 8.71 | 31M |
| December 23, 2025 | 8.8 | 8.73 | 8.73 | 8.91 | 8.7 | 23.96M |
| December 22, 2025 | 8.93 | 8.79 | 8.79 | 9.02 | 8.78 | 25.14M |
| December 19, 2025 | 8.87 | 8.9 | 8.9 | 9 | 8.85 | 15.2M |
| December 18, 2025 | 8.92 | 8.84 | 8.84 | 8.97 | 8.84 | 17.93M |
| December 17, 2025 | 8.78 | 8.96 | 8.96 | 9.02 | 8.72 | 20.57M |
| December 16, 2025 | 8.86 | 8.8 | 8.8 | 8.88 | 8.72 | 15.9M |
| December 15, 2025 | 8.84 | 8.86 | 8.86 | 8.96 | 8.81 | 13.65M |
| December 12, 2025 | 8.87 | 8.91 | 8.91 | 8.96 | 8.8 | 20.19M |
| December 11, 2025 | 9.07 | 8.88 | 8.88 | 9.09 | 8.87 | 16.96M |
| December 10, 2025 | 9.03 | 9.05 | 9.05 | 9.1 | 8.93 | 16.96M |
| December 09, 2025 | 9.21 | 9.08 | 9.08 | 9.22 | 9.05 | 21.78M |
| December 08, 2025 | 9.25 | 9.23 | 9.23 | 9.44 | 9.21 | 33M |
| December 05, 2025 | 9.13 | 9.29 | 9.29 | 9.35 | 9.06 | 26.59M |
| December 04, 2025 | 8.96 | 9.11 | 9.11 | 9.19 | 8.96 | 21.71M |
| December 03, 2025 | 8.96 | 9.19 | 9.19 | 9.34 | 8.96 | 26.18M |
| December 02, 2025 | 9.27 | 9.18 | 9.18 | 9.31 | 9.12 | 18.14M |
| December 01, 2025 | 9.05 | 9.3 | 9.3 | 9.34 | 9.01 | 23.1M |
| November 28, 2025 | 8.96 | 9.04 | 9.04 | 9.06 | 8.91 | 14.52M |
| November 27, 2025 | 8.88 | 8.88 | 8.88 | 9 | 8.84 | 10.87M |
| November 26, 2025 | 8.95 | 8.87 | 8.87 | 9.01 | 8.87 | 15.94M |
| November 25, 2025 | 8.79 | 8.96 | 8.96 | 9.08 | 8.79 | 19.83M |
| November 24, 2025 | 8.7 | 8.76 | 8.76 | 8.81 | 8.64 | 16.65M |
| November 21, 2025 | 8.96 | 8.66 | 8.66 | 9.01 | 8.66 | 25.69M |
| November 20, 2025 | 9.14 | 9.04 | 9.04 | 9.15 | 9.03 | 15.19M |
| November 19, 2025 | 9.28 | 9.07 | 9.07 | 9.33 | 9.06 | 20.25M |
| November 18, 2025 | 9.36 | 9.28 | 9.28 | 9.38 | 9.26 | 16.53M |
| November 17, 2025 | 9.5 | 9.39 | 9.39 | 9.53 | 9.36 | 16.58M |
| November 14, 2025 | 9.54 | 9.52 | 9.52 | 9.65 | 9.51 | 15.71M |
| November 13, 2025 | 9.55 | 9.58 | 9.58 | 9.6 | 9.5 | 16.73M |
| November 12, 2025 | 9.73 | 9.56 | 9.56 | 9.73 | 9.48 | 22.76M |
| November 11, 2025 | 9.81 | 9.75 | 9.75 | 9.82 | 9.72 | 16.43M |
| November 10, 2025 | 9.83 | 9.75 | 9.75 | 9.87 | 9.69 | 19.55M |
| November 07, 2025 | 9.81 | 9.81 | 9.81 | 9.87 | 9.74 | 18.29M |
| November 06, 2025 | 9.97 | 9.87 | 9.87 | 10.03 | 9.81 | 32.79M |
| November 05, 2025 | 9.95 | 9.99 | 9.99 | 10.16 | 9.86 | 34.46M |
| November 04, 2025 | 9.58 | 10.06 | 10.06 | 10.12 | 9.58 | 44.66M |
| November 03, 2025 | 9.7 | 9.91 | 9.91 | 10.08 | 9.68 | 42.35M |
| October 31, 2025 | 9.58 | 9.71 | 9.71 | 9.89 | 9.55 | 41.85M |
| October 30, 2025 | 9.51 | 9.48 | 9.48 | 9.6 | 9.46 | 17.24M |
| October 29, 2025 | 9.5 | 9.55 | 9.55 | 9.57 | 9.47 | 15.45M |
| October 28, 2025 | 9.51 | 9.55 | 9.55 | 9.63 | 9.5 | 14.25M |
| October 27, 2025 | 9.53 | 9.58 | 9.58 | 9.64 | 9.46 | 20.58M |
| October 24, 2025 | 9.51 | 9.49 | 9.49 | 9.55 | 9.4 | 20.48M |
| October 23, 2025 | 9.5 | 9.53 | 9.53 | 9.62 | 9.27 | 32.55M |
| October 22, 2025 | 9.25 | 9.34 | 9.34 | 9.38 | 9.18 | 15.54M |
| October 21, 2025 | 9.2 | 9.3 | 9.3 | 9.38 | 9.16 | 19.83M |
| October 20, 2025 | 9.19 | 9.16 | 9.16 | 9.31 | 9.11 | 19.93M |
| October 17, 2025 | 9.47 | 9.07 | 9.07 | 9.48 | 9.05 | 29.01M |
| October 16, 2025 | 9.4 | 9.48 | 9.48 | 9.76 | 9.33 | 35.26M |
| October 15, 2025 | 9.39 | 9.42 | 9.42 | 9.48 | 9.3 | 22.56M |
| October 14, 2025 | 9.81 | 9.41 | 9.41 | 9.89 | 9.39 | 38.99M |
| October 13, 2025 | 9.64 | 9.73 | 9.73 | 9.77 | 9.5 | 37.94M |
| October 10, 2025 | 10.07 | 9.95 | 9.95 | 10.17 | 9.86 | 28.74M |
| October 09, 2025 | 9.95 | 10.1 | 10.1 | 10.22 | 9.93 | 33.66M |
| September 30, 2025 | 9.99 | 9.92 | 9.92 | 10.07 | 9.85 | 21.59M |
| September 29, 2025 | 9.91 | 9.99 | 9.99 | 10.01 | 9.82 | 25.99M |
| September 26, 2025 | 10.18 | 9.94 | 9.94 | 10.3 | 9.93 | 33.04M |
| September 25, 2025 | 9.63 | 10.23 | 10.23 | 10.35 | 9.63 | 49.13M |
| September 24, 2025 | 9.95 | 10.01 | 10.01 | 10.09 | 9.85 | 31.96M |