8.31
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.28 | 8.32 | 8.32 | 8.33 | 8.25 | 3.29M |
| December 23, 2025 | 8.32 | 8.26 | 8.26 | 8.36 | 8.25 | 4.45M |
| December 22, 2025 | 8.26 | 8.3 | 8.3 | 8.32 | 8.23 | 5.3M |
| December 19, 2025 | 8.21 | 8.26 | 8.26 | 8.29 | 8.21 | 3.88M |
| December 18, 2025 | 8.16 | 8.2 | 8.2 | 8.23 | 8.14 | 3.63M |
| December 17, 2025 | 8.19 | 8.19 | 8.19 | 8.22 | 8.08 | 5.25M |
| December 16, 2025 | 8.25 | 8.19 | 8.19 | 8.27 | 8.16 | 6.42M |
| December 15, 2025 | 8.23 | 8.23 | 8.23 | 8.31 | 8.19 | 6.5M |
| December 12, 2025 | 8.41 | 8.26 | 8.26 | 8.44 | 8.26 | 9.86M |
| December 11, 2025 | 8.46 | 8.42 | 8.42 | 8.51 | 8.37 | 4.83M |
| December 10, 2025 | 8.44 | 8.45 | 8.45 | 8.48 | 8.36 | 5.01M |
| December 09, 2025 | 8.53 | 8.45 | 8.45 | 8.56 | 8.45 | 3.93M |
| December 08, 2025 | 8.63 | 8.55 | 8.55 | 8.66 | 8.54 | 5.95M |
| December 05, 2025 | 8.59 | 8.59 | 8.59 | 8.6 | 8.51 | 3.65M |
| December 04, 2025 | 8.46 | 8.56 | 8.56 | 8.63 | 8.46 | 4.49M |
| December 03, 2025 | 8.56 | 8.63 | 8.63 | 8.69 | 8.54 | 5.89M |
| December 02, 2025 | 8.56 | 8.6 | 8.6 | 8.72 | 8.51 | 4.94M |
| December 01, 2025 | 8.53 | 8.55 | 8.55 | 8.62 | 8.46 | 5.13M |
| November 28, 2025 | 8.46 | 8.53 | 8.53 | 8.54 | 8.42 | 3.63M |
| November 27, 2025 | 8.45 | 8.48 | 8.48 | 8.53 | 8.39 | 4.3M |
| November 26, 2025 | 8.41 | 8.42 | 8.42 | 8.53 | 8.4 | 6.26M |
| November 25, 2025 | 8.46 | 8.41 | 8.41 | 8.47 | 8.39 | 5.37M |
| November 24, 2025 | 8.5 | 8.4 | 8.4 | 8.52 | 8.39 | 6.66M |
| November 21, 2025 | 8.76 | 8.46 | 8.46 | 8.79 | 8.44 | 8.25M |
| November 20, 2025 | 8.79 | 8.78 | 8.78 | 8.84 | 8.76 | 3.27M |
| November 19, 2025 | 8.85 | 8.77 | 8.77 | 8.9 | 8.74 | 5.56M |
| November 18, 2025 | 8.94 | 8.84 | 8.84 | 8.95 | 8.79 | 7.02M |
| November 17, 2025 | 9.03 | 8.92 | 8.92 | 9.05 | 8.9 | 7.72M |
| November 14, 2025 | 8.98 | 9.04 | 9.04 | 9.14 | 8.98 | 5.69M |
| November 13, 2025 | 9.1 | 9.06 | 9.06 | 9.1 | 9 | 5.84M |
| November 12, 2025 | 9.07 | 9.08 | 9.08 | 9.13 | 9.04 | 5.87M |
| November 11, 2025 | 9.09 | 9.09 | 9.09 | 9.14 | 9.05 | 6.35M |
| November 10, 2025 | 9.16 | 9.1 | 9.1 | 9.18 | 9.06 | 6.05M |
| November 07, 2025 | 8.98 | 9.12 | 9.12 | 9.18 | 8.96 | 10.15M |
| November 06, 2025 | 9 | 9 | 9 | 9.03 | 8.92 | 6.74M |
| November 05, 2025 | 8.83 | 8.96 | 8.96 | 8.98 | 8.8 | 7.83M |
| November 04, 2025 | 8.81 | 8.9 | 8.9 | 8.92 | 8.77 | 7.99M |
| November 03, 2025 | 8.79 | 8.81 | 8.81 | 8.84 | 8.73 | 6.8M |
| October 31, 2025 | 8.88 | 8.8 | 8.8 | 8.9 | 8.74 | 9.27M |
| October 30, 2025 | 8.98 | 8.91 | 8.91 | 9.06 | 8.89 | 9.73M |
| October 29, 2025 | 8.84 | 8.88 | 8.88 | 8.9 | 8.75 | 5.07M |
| October 28, 2025 | 8.87 | 8.87 | 8.87 | 8.93 | 8.81 | 5.1M |
| October 27, 2025 | 8.9 | 8.86 | 8.86 | 8.95 | 8.84 | 6.64M |
| October 24, 2025 | 9.01 | 8.86 | 8.86 | 9.03 | 8.84 | 6.74M |
| October 23, 2025 | 8.98 | 9 | 9 | 9.05 | 8.93 | 7.73M |
| October 22, 2025 | 8.96 | 8.99 | 8.99 | 9.06 | 8.93 | 8.26M |
| October 21, 2025 | 8.74 | 8.98 | 8.98 | 9.09 | 8.73 | 13.68M |
| October 20, 2025 | 8.71 | 8.72 | 8.72 | 8.74 | 8.61 | 4.28M |
| October 17, 2025 | 8.74 | 8.64 | 8.64 | 8.74 | 8.63 | 5.17M |
| October 16, 2025 | 8.75 | 8.71 | 8.71 | 8.78 | 8.69 | 5.24M |
| October 15, 2025 | 8.69 | 8.76 | 8.76 | 8.78 | 8.66 | 5.78M |
| October 14, 2025 | 8.65 | 8.69 | 8.69 | 8.73 | 8.6 | 7.83M |
| October 13, 2025 | 8.5 | 8.65 | 8.65 | 8.67 | 8.43 | 7.67M |
| October 10, 2025 | 8.54 | 8.67 | 8.67 | 8.7 | 8.48 | 9.85M |
| October 09, 2025 | 8.45 | 8.49 | 8.49 | 8.5 | 8.41 | 5.37M |
| September 30, 2025 | 8.53 | 8.45 | 8.45 | 8.54 | 8.42 | 5.17M |
| September 29, 2025 | 8.39 | 8.56 | 8.56 | 8.56 | 8.27 | 7.04M |
| September 26, 2025 | 8.28 | 8.38 | 8.38 | 8.4 | 8.25 | 4.07M |
| September 25, 2025 | 8.39 | 8.31 | 8.31 | 8.41 | 8.29 | 4.66M |
| September 24, 2025 | 8.26 | 8.4 | 8.4 | 8.41 | 8.26 | 6.34M |