8.17
-0.26(-3.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.55 | 8.43 | 8.43 | 8.71 | 8.26 | 86.53M |
| December 23, 2025 | 8.44 | 8.51 | 8.51 | 9 | 8.25 | 132.17M |
| December 22, 2025 | 7.51 | 8.18 | 8.18 | 8.18 | 7.51 | 84.51M |
| December 19, 2025 | 7.09 | 7.44 | 7.44 | 7.61 | 6.99 | 66.52M |
| December 18, 2025 | 7.43 | 7.15 | 7.15 | 7.5 | 7.09 | 72.67M |
| December 17, 2025 | 8.37 | 7.8 | 7.8 | 8.47 | 7.8 | 86.18M |
| December 16, 2025 | 8.13 | 8.67 | 8.67 | 8.87 | 8.05 | 123.05M |
| December 15, 2025 | 8.11 | 8.06 | 8.06 | 8.25 | 7.9 | 48.16M |
| December 12, 2025 | 8.5 | 8.23 | 8.23 | 8.61 | 8.17 | 68.79M |
| December 11, 2025 | 8.87 | 8.54 | 8.54 | 9.15 | 8.14 | 130.41M |
| December 10, 2025 | 7.61 | 8.37 | 8.37 | 8.37 | 7.49 | 88.83M |
| December 09, 2025 | 7.89 | 7.61 | 7.61 | 7.91 | 7.51 | 31.48M |
| December 08, 2025 | 7.75 | 7.88 | 7.88 | 7.98 | 7.71 | 34.84M |
| December 05, 2025 | 7.51 | 7.73 | 7.73 | 7.73 | 7.39 | 36.95M |
| December 04, 2025 | 7.48 | 7.55 | 7.55 | 7.96 | 7.48 | 41.55M |
| December 03, 2025 | 7.79 | 7.89 | 7.89 | 8.24 | 7.75 | 57.79M |
| December 02, 2025 | 7.55 | 7.88 | 7.88 | 7.89 | 7.4 | 57.17M |
| December 01, 2025 | 7.69 | 7.76 | 7.76 | 7.89 | 7.56 | 49.79M |
| November 28, 2025 | 7.48 | 7.74 | 7.74 | 7.8 | 7.26 | 60.12M |
| November 27, 2025 | 7.88 | 7.55 | 7.55 | 7.89 | 7.49 | 73.21M |
| November 26, 2025 | 8.41 | 8.12 | 8.12 | 8.8 | 8.12 | 91.89M |
| November 25, 2025 | 8.83 | 9.02 | 9.02 | 9.5 | 8.02 | 142.62M |
| November 24, 2025 | 8 | 8.91 | 8.91 | 8.91 | 7.88 | 37.26M |
| November 21, 2025 | 7.7 | 8.1 | 8.1 | 8.46 | 7.7 | 112.63M |
| November 20, 2025 | 7.18 | 7.69 | 7.69 | 7.94 | 7.08 | 80.39M |
| November 19, 2025 | 7.32 | 7.22 | 7.22 | 7.39 | 7.12 | 19.39M |
| November 18, 2025 | 7.33 | 7.39 | 7.39 | 7.62 | 7.23 | 24.98M |
| November 17, 2025 | 7.22 | 7.38 | 7.38 | 7.45 | 7.2 | 18.14M |
| November 14, 2025 | 7.09 | 7.27 | 7.27 | 7.34 | 7.09 | 21.59M |
| November 13, 2025 | 7.22 | 7.12 | 7.12 | 7.22 | 7.03 | 10.64M |
| November 12, 2025 | 7.08 | 7.11 | 7.11 | 7.19 | 7.03 | 14.11M |
| November 11, 2025 | 7.05 | 7.08 | 7.08 | 7.11 | 7.01 | 10.69M |
| November 10, 2025 | 7.03 | 7.08 | 7.08 | 7.13 | 6.94 | 14.21M |
| November 07, 2025 | 7.22 | 7.06 | 7.06 | 7.28 | 7 | 19.1M |
| November 06, 2025 | 7.11 | 7.04 | 7.04 | 7.19 | 7.03 | 19.24M |
| November 05, 2025 | 6.97 | 7.14 | 7.14 | 7.23 | 6.95 | 27.15M |
| November 04, 2025 | 6.99 | 7.01 | 7.01 | 7.05 | 6.96 | 18.65M |
| November 03, 2025 | 6.78 | 7.02 | 7.02 | 7.02 | 6.75 | 25.32M |
| October 31, 2025 | 6.83 | 6.8 | 6.8 | 6.9 | 6.72 | 14.62M |
| October 30, 2025 | 6.86 | 6.82 | 6.82 | 6.92 | 6.76 | 19.38M |
| October 29, 2025 | 6.64 | 6.82 | 6.82 | 7.12 | 6.54 | 25.93M |
| October 28, 2025 | 6.56 | 6.57 | 6.57 | 6.66 | 6.53 | 10.42M |
| October 27, 2025 | 6.6 | 6.55 | 6.55 | 6.65 | 6.42 | 21.48M |
| October 24, 2025 | 6.87 | 6.76 | 6.76 | 6.89 | 6.74 | 14.65M |
| October 23, 2025 | 6.76 | 6.88 | 6.88 | 6.97 | 6.7 | 21.62M |
| October 22, 2025 | 6.83 | 6.73 | 6.73 | 6.85 | 6.72 | 12.38M |
| October 21, 2025 | 6.76 | 6.83 | 6.83 | 6.85 | 6.67 | 18.05M |
| October 20, 2025 | 6.72 | 6.78 | 6.78 | 6.85 | 6.59 | 23.74M |
| October 17, 2025 | 6.49 | 6.73 | 6.73 | 6.83 | 6.48 | 30.17M |
| October 16, 2025 | 6.46 | 6.51 | 6.51 | 6.53 | 6.45 | 9.29M |
| October 15, 2025 | 6.47 | 6.47 | 6.47 | 6.53 | 6.4 | 7.05M |
| October 14, 2025 | 6.36 | 6.48 | 6.48 | 6.5 | 6.33 | 12.67M |
| October 13, 2025 | 6.28 | 6.33 | 6.33 | 6.5 | 6.25 | 10.08M |
| October 10, 2025 | 6.2 | 6.32 | 6.32 | 6.36 | 6.16 | 8.95M |
| October 09, 2025 | 6.07 | 6.19 | 6.19 | 6.2 | 6.07 | 8.47M |
| September 30, 2025 | 6.13 | 6.09 | 6.09 | 6.13 | 6.06 | 7.73M |
| September 29, 2025 | 6.12 | 6.11 | 6.11 | 6.25 | 6 | 19.4M |
| September 26, 2025 | 6.39 | 6.43 | 6.43 | 6.49 | 6.35 | 5.56M |
| September 25, 2025 | 6.43 | 6.4 | 6.4 | 6.48 | 6.38 | 5.02M |
| September 24, 2025 | 6.4 | 6.47 | 6.47 | 6.47 | 6.37 | 6M |