8.09
-0.14(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.32 | 8.23 | 8.23 | 8.42 | 8.1 | 70.31M |
| December 24, 2025 | 8.48 | 8.36 | 8.36 | 8.64 | 8.29 | 79.51M |
| December 23, 2025 | 8.66 | 8.49 | 8.49 | 8.75 | 8.35 | 101.86M |
| December 22, 2025 | 8.51 | 8.77 | 8.77 | 9.09 | 8.29 | 162.77M |
| December 19, 2025 | 7.58 | 8.33 | 8.33 | 8.33 | 7.4 | 97.3M |
| December 18, 2025 | 7.45 | 7.57 | 7.57 | 7.79 | 7.32 | 44.99M |
| December 17, 2025 | 7.47 | 7.52 | 7.52 | 7.69 | 7.29 | 49.46M |
| December 16, 2025 | 7.56 | 7.47 | 7.47 | 7.94 | 7.43 | 60.27M |
| December 15, 2025 | 7.63 | 7.62 | 7.62 | 7.93 | 7.44 | 50.88M |
| December 12, 2025 | 7.66 | 7.57 | 7.57 | 7.75 | 7.4 | 42.37M |
| December 11, 2025 | 8 | 7.65 | 7.65 | 8.04 | 7.6 | 55.88M |
| December 10, 2025 | 7.96 | 7.93 | 7.93 | 8.26 | 7.82 | 78.22M |
| December 09, 2025 | 8.07 | 8.01 | 8.01 | 8.26 | 7.97 | 75.66M |
| December 08, 2025 | 7.69 | 7.96 | 7.96 | 8.17 | 7.65 | 89.69M |
| December 05, 2025 | 7.8 | 7.73 | 7.73 | 8.09 | 7.62 | 91.56M |
| December 04, 2025 | 6.81 | 7.68 | 7.68 | 8.32 | 6.81 | 140.42M |
| December 03, 2025 | 7.61 | 7.97 | 7.97 | 8.32 | 7.49 | 156.39M |
| December 02, 2025 | 7.18 | 7.56 | 7.56 | 7.96 | 7.11 | 89.88M |
| December 01, 2025 | 7.2 | 7.24 | 7.24 | 7.34 | 7.13 | 54.71M |
| November 28, 2025 | 6.81 | 7.2 | 7.2 | 7.33 | 6.59 | 79.48M |
| November 27, 2025 | 6.93 | 6.7 | 6.7 | 7.05 | 6.7 | 41.19M |
| November 26, 2025 | 6.72 | 6.76 | 6.76 | 6.82 | 6.65 | 43.75M |
| November 25, 2025 | 6.6 | 6.75 | 6.75 | 6.83 | 6.56 | 52.26M |
| November 24, 2025 | 6.86 | 6.51 | 6.51 | 6.92 | 6.39 | 69.8M |
| November 21, 2025 | 7.38 | 7.04 | 7.04 | 7.44 | 7.04 | 79.5M |
| November 20, 2025 | 7.09 | 7.82 | 7.82 | 7.88 | 6.91 | 113.33M |
| November 19, 2025 | 7.18 | 7.16 | 7.16 | 7.42 | 7.02 | 49.12M |
| November 18, 2025 | 7.35 | 7.17 | 7.17 | 7.4 | 7.04 | 42.39M |
| November 17, 2025 | 7.06 | 7.48 | 7.48 | 7.7 | 7 | 70.18M |
| November 14, 2025 | 7.17 | 7.04 | 7.04 | 7.31 | 7.04 | 44.8M |
| November 13, 2025 | 6.95 | 7.16 | 7.16 | 7.44 | 6.76 | 60.65M |
| November 12, 2025 | 6.94 | 7.02 | 7.02 | 7.12 | 6.85 | 46.44M |
| November 11, 2025 | 6.81 | 6.94 | 6.94 | 6.96 | 6.73 | 43.97M |
| November 10, 2025 | 6.51 | 6.83 | 6.83 | 6.96 | 6.48 | 53.2M |
| November 07, 2025 | 6.56 | 6.53 | 6.53 | 6.59 | 6.51 | 14.46M |
| November 06, 2025 | 6.61 | 6.57 | 6.57 | 6.65 | 6.51 | 19.4M |
| November 05, 2025 | 6.57 | 6.64 | 6.64 | 6.69 | 6.49 | 23.86M |
| November 04, 2025 | 6.61 | 6.61 | 6.61 | 6.66 | 6.55 | 20.41M |
| November 03, 2025 | 6.64 | 6.63 | 6.63 | 6.68 | 6.54 | 26.06M |
| October 31, 2025 | 6.9 | 6.7 | 6.7 | 6.91 | 6.63 | 38.63M |
| October 30, 2025 | 7.07 | 6.85 | 6.85 | 7.07 | 6.85 | 29.43M |
| October 29, 2025 | 7.47 | 7.09 | 7.09 | 7.47 | 6.91 | 30.46M |
| October 28, 2025 | 7.17 | 7.1 | 7.1 | 7.32 | 7.06 | 35.25M |
| October 27, 2025 | 7.27 | 7.18 | 7.18 | 7.33 | 7.12 | 47.76M |
| October 24, 2025 | 7.47 | 7.28 | 7.28 | 7.62 | 7.14 | 75.52M |
| October 23, 2025 | 7.86 | 7.38 | 7.38 | 7.98 | 7.24 | 77.45M |
| October 22, 2025 | 7.38 | 7.8 | 7.8 | 8.22 | 7.3 | 123.4M |
| October 21, 2025 | 7.24 | 7.49 | 7.49 | 7.74 | 7.15 | 75.94M |
| October 20, 2025 | 7.45 | 7.21 | 7.21 | 7.46 | 7.16 | 73.32M |
| October 17, 2025 | 7.42 | 7.31 | 7.31 | 7.83 | 7.31 | 100.5M |
| October 16, 2025 | 7.32 | 7.56 | 7.56 | 8 | 7.13 | 111.23M |
| October 15, 2025 | 7.23 | 7.32 | 7.32 | 7.65 | 7 | 108.46M |
| October 14, 2025 | 7.25 | 7.11 | 7.11 | 7.64 | 7.1 | 122.13M |
| October 13, 2025 | 6.43 | 6.97 | 6.97 | 6.97 | 6.37 | 62.03M |
| October 10, 2025 | 6.06 | 6.34 | 6.34 | 6.42 | 6.04 | 50.21M |
| October 09, 2025 | 5.93 | 6.01 | 6.01 | 6.04 | 5.87 | 15.7M |
| September 30, 2025 | 5.92 | 5.92 | 5.92 | 5.98 | 5.89 | 10.03M |
| September 29, 2025 | 5.9 | 5.92 | 5.92 | 5.93 | 5.78 | 15.27M |
| September 26, 2025 | 5.86 | 5.91 | 5.91 | 6.05 | 5.83 | 15.42M |
| September 25, 2025 | 5.95 | 5.87 | 5.87 | 5.95 | 5.85 | 11.6M |