8.45
-1.90735e-7(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.43 | 8.45 | 8.45 | 8.53 | 8.39 | 37.24M |
| December 23, 2025 | 8.4 | 8.44 | 8.44 | 8.48 | 8.29 | 51.53M |
| December 22, 2025 | 8.45 | 8.39 | 8.39 | 8.47 | 8.3 | 47.12M |
| December 19, 2025 | 8.4 | 8.41 | 8.41 | 8.5 | 8.39 | 36.99M |
| December 18, 2025 | 8.42 | 8.39 | 8.39 | 8.48 | 8.35 | 32.27M |
| December 17, 2025 | 8.38 | 8.45 | 8.45 | 8.49 | 8.32 | 43.27M |
| December 16, 2025 | 8.55 | 8.37 | 8.37 | 8.55 | 8.3 | 64.91M |
| December 15, 2025 | 8.64 | 8.58 | 8.58 | 8.65 | 8.53 | 44.22M |
| December 12, 2025 | 8.53 | 8.67 | 8.67 | 8.7 | 8.52 | 71.83M |
| December 11, 2025 | 8.67 | 8.55 | 8.55 | 8.73 | 8.53 | 48.82M |
| December 10, 2025 | 8.48 | 8.66 | 8.66 | 8.67 | 8.45 | 66.65M |
| December 09, 2025 | 8.55 | 8.49 | 8.49 | 8.64 | 8.44 | 72.64M |
| December 08, 2025 | 8.65 | 8.58 | 8.58 | 8.66 | 8.49 | 70.45M |
| December 05, 2025 | 8.24 | 8.64 | 8.64 | 8.67 | 8.24 | 98.96M |
| December 04, 2025 | 8 | 8.41 | 8.41 | 8.43 | 8 | 66.84M |
| December 03, 2025 | 8.19 | 8.25 | 8.25 | 8.34 | 8.18 | 49.19M |
| December 02, 2025 | 8.07 | 8.18 | 8.18 | 8.19 | 8.04 | 44.45M |
| December 01, 2025 | 8.1 | 8.08 | 8.08 | 8.12 | 8.01 | 36.27M |
| November 28, 2025 | 8 | 8.08 | 8.08 | 8.11 | 8 | 34.03M |
| November 27, 2025 | 8.12 | 8.01 | 8.01 | 8.13 | 7.98 | 52.64M |
| November 26, 2025 | 7.96 | 8.15 | 8.15 | 8.17 | 7.95 | 73.03M |
| November 25, 2025 | 7.92 | 7.95 | 7.95 | 7.98 | 7.87 | 51.64M |
| November 24, 2025 | 7.85 | 7.89 | 7.89 | 7.95 | 7.8 | 67.09M |
| November 21, 2025 | 7.91 | 7.82 | 7.82 | 7.94 | 7.77 | 82.62M |
| November 20, 2025 | 8.06 | 7.99 | 7.99 | 8.08 | 7.98 | 34.19M |
| November 19, 2025 | 8 | 8.05 | 8.05 | 8.09 | 7.99 | 41.16M |
| November 18, 2025 | 8.1 | 8 | 8 | 8.11 | 7.97 | 51.75M |
| November 17, 2025 | 8.25 | 8.09 | 8.09 | 8.28 | 8.08 | 65.99M |
| November 14, 2025 | 8.32 | 8.25 | 8.25 | 8.35 | 8.24 | 47.66M |
| November 13, 2025 | 8.58 | 8.35 | 8.35 | 8.58 | 8.29 | 48.77M |
| November 12, 2025 | 8.44 | 8.32 | 8.32 | 8.44 | 8.27 | 66.54M |
| November 11, 2025 | 8.5 | 8.44 | 8.44 | 8.54 | 8.41 | 51.03M |
| November 10, 2025 | 8.66 | 8.51 | 8.51 | 8.7 | 8.39 | 104.55M |
| November 07, 2025 | 8.58 | 8.63 | 8.63 | 8.7 | 8.52 | 78.72M |
| November 06, 2025 | 8.4 | 8.63 | 8.63 | 8.65 | 8.37 | 148.21M |
| November 05, 2025 | 8.29 | 8.38 | 8.38 | 8.41 | 8.18 | 97.37M |
| November 04, 2025 | 8.27 | 8.21 | 8.21 | 8.38 | 8.16 | 66.79M |
| November 03, 2025 | 8.22 | 8.28 | 8.28 | 8.29 | 8.14 | 90.07M |
| October 31, 2025 | 8.03 | 8.17 | 8.17 | 8.29 | 8.03 | 122.2M |
| October 30, 2025 | 8.02 | 8.03 | 8.03 | 8.15 | 8 | 71.7M |
| October 29, 2025 | 7.93 | 7.99 | 7.99 | 8.01 | 7.87 | 57.23M |
| October 28, 2025 | 8.06 | 7.93 | 7.93 | 8.06 | 7.91 | 78.38M |
| October 27, 2025 | 8.15 | 8.09 | 8.09 | 8.3 | 8.03 | 108.37M |
| October 24, 2025 | 8.11 | 8.13 | 8.13 | 8.22 | 8.1 | 51.78M |
| October 23, 2025 | 8.09 | 8.11 | 8.11 | 8.12 | 7.97 | 63.89M |
| October 22, 2025 | 8.11 | 8.16 | 8.16 | 8.25 | 8.09 | 66.47M |
| October 21, 2025 | 8.04 | 8.13 | 8.13 | 8.17 | 7.99 | 76.15M |
| October 20, 2025 | 8.06 | 8.01 | 8.01 | 8.13 | 7.94 | 81.27M |
| October 17, 2025 | 8.23 | 7.94 | 7.94 | 8.25 | 7.89 | 120.44M |
| October 16, 2025 | 8.3 | 8.26 | 8.26 | 8.38 | 8.23 | 94.64M |
| October 15, 2025 | 8.12 | 8.34 | 8.34 | 8.36 | 8.08 | 164.26M |
| October 14, 2025 | 8.06 | 8.1 | 8.1 | 8.44 | 8.05 | 187.84M |
| October 13, 2025 | 7.8 | 8.03 | 8.03 | 8.03 | 7.72 | 108.81M |
| October 10, 2025 | 8 | 8 | 8 | 8.16 | 7.96 | 92.39M |
| October 09, 2025 | 8.05 | 8.04 | 8.04 | 8.06 | 7.88 | 108.7M |
| September 30, 2025 | 7.95 | 8.01 | 8.01 | 8.08 | 7.9 | 93.37M |
| September 29, 2025 | 7.76 | 7.95 | 7.95 | 7.98 | 7.68 | 115.52M |
| September 26, 2025 | 7.74 | 7.79 | 7.79 | 7.92 | 7.74 | 100.89M |
| September 25, 2025 | 7.94 | 7.74 | 7.74 | 7.95 | 7.74 | 113.42M |
| September 24, 2025 | 7.81 | 7.96 | 7.96 | 7.98 | 7.76 | 149.07M |