8.88
+0.31(+3.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.46 | 8.57 | 8.57 | 8.58 | 8.38 | 24.17M |
| December 23, 2025 | 8.36 | 8.56 | 8.56 | 8.68 | 8.33 | 42.66M |
| December 22, 2025 | 8.25 | 8.32 | 8.32 | 8.39 | 8.24 | 17.08M |
| December 19, 2025 | 8.19 | 8.26 | 8.26 | 8.35 | 8.17 | 16.7M |
| December 18, 2025 | 8.17 | 8.19 | 8.19 | 8.25 | 8.13 | 15.55M |
| December 17, 2025 | 8.14 | 8.22 | 8.22 | 8.25 | 8.04 | 20.3M |
| December 16, 2025 | 8.44 | 8.15 | 8.15 | 8.44 | 8.09 | 39.44M |
| December 15, 2025 | 8.26 | 8.46 | 8.46 | 8.57 | 8.21 | 39.84M |
| December 12, 2025 | 8.13 | 8.29 | 8.29 | 8.34 | 8.13 | 21.59M |
| December 11, 2025 | 8.11 | 8.16 | 8.16 | 8.26 | 8.1 | 23.4M |
| December 10, 2025 | 8.09 | 8.11 | 8.11 | 8.15 | 8.07 | 13.16M |
| December 09, 2025 | 8.07 | 8.11 | 8.11 | 8.18 | 8.04 | 16.25M |
| December 08, 2025 | 8.14 | 8.07 | 8.07 | 8.16 | 8.01 | 22.48M |
| December 05, 2025 | 8.17 | 8.14 | 8.14 | 8.19 | 8.09 | 19.53M |
| December 04, 2025 | 8.16 | 8.18 | 8.18 | 8.35 | 8.13 | 30.69M |
| December 03, 2025 | 8.1 | 8.3 | 8.3 | 8.35 | 8.1 | 34.24M |
| December 02, 2025 | 8.12 | 8.1 | 8.1 | 8.15 | 8.07 | 14.62M |
| December 01, 2025 | 8.13 | 8.16 | 8.16 | 8.19 | 8.08 | 23.7M |
| November 28, 2025 | 8.16 | 8.13 | 8.13 | 8.18 | 8.05 | 16.81M |
| November 27, 2025 | 8.06 | 8.12 | 8.12 | 8.23 | 8.05 | 19M |
| November 26, 2025 | 8.06 | 8.08 | 8.08 | 8.14 | 8.03 | 17.52M |
| November 25, 2025 | 8.05 | 8.04 | 8.04 | 8.19 | 8.01 | 20.09M |
| November 24, 2025 | 8.07 | 7.96 | 7.96 | 8.17 | 7.95 | 22.61M |
| November 21, 2025 | 8.25 | 7.97 | 7.97 | 8.28 | 7.97 | 25.57M |
| November 20, 2025 | 8.3 | 8.24 | 8.24 | 8.39 | 8.22 | 13.82M |
| November 19, 2025 | 8.28 | 8.26 | 8.26 | 8.35 | 8.21 | 16.14M |
| November 18, 2025 | 8.44 | 8.29 | 8.29 | 8.49 | 8.22 | 17.75M |
| November 17, 2025 | 8.56 | 8.47 | 8.47 | 8.59 | 8.41 | 19.03M |
| November 14, 2025 | 8.69 | 8.59 | 8.59 | 8.75 | 8.58 | 17.98M |
| November 13, 2025 | 8.73 | 8.73 | 8.73 | 8.75 | 8.61 | 19.27M |
| November 12, 2025 | 8.86 | 8.72 | 8.72 | 8.89 | 8.7 | 23.95M |
| November 11, 2025 | 8.95 | 8.89 | 8.89 | 8.98 | 8.84 | 23.83M |
| November 10, 2025 | 8.93 | 8.94 | 8.94 | 9.06 | 8.92 | 26.18M |
| November 07, 2025 | 8.83 | 8.88 | 8.88 | 9.07 | 8.8 | 28.72M |
| November 06, 2025 | 8.91 | 8.86 | 8.86 | 9.06 | 8.82 | 30.01M |
| November 05, 2025 | 8.77 | 8.85 | 8.85 | 8.93 | 8.7 | 28.96M |
| November 04, 2025 | 8.95 | 8.77 | 8.77 | 9.03 | 8.71 | 38.1M |
| November 03, 2025 | 9.19 | 8.96 | 8.96 | 9.23 | 8.77 | 50.15M |
| October 31, 2025 | 9.7 | 9.12 | 9.12 | 9.7 | 9.05 | 63.81M |
| October 30, 2025 | 9.65 | 9.6 | 9.6 | 9.74 | 9.52 | 31.15M |
| October 29, 2025 | 9.59 | 9.64 | 9.64 | 9.68 | 9.39 | 35.96M |
| October 28, 2025 | 9.7 | 9.59 | 9.59 | 9.82 | 9.58 | 35.84M |
| October 27, 2025 | 9.5 | 9.71 | 9.71 | 9.82 | 9.45 | 47.88M |
| October 24, 2025 | 9.69 | 9.55 | 9.55 | 9.74 | 9.44 | 55.92M |
| October 23, 2025 | 9.44 | 9.75 | 9.75 | 9.95 | 9.42 | 63.43M |
| October 22, 2025 | 9.4 | 9.53 | 9.53 | 9.82 | 9.33 | 67.02M |
| October 21, 2025 | 9.3 | 9.58 | 9.58 | 9.66 | 9.01 | 90.92M |
| October 20, 2025 | 9.62 | 9.29 | 9.29 | 9.86 | 9.07 | 119.48M |
| October 17, 2025 | 9 | 9.43 | 9.43 | 9.45 | 8.88 | 98.49M |
| October 16, 2025 | 8.69 | 8.96 | 8.96 | 9.09 | 8.6 | 87.07M |
| October 15, 2025 | 8.66 | 8.83 | 8.83 | 9.16 | 8.33 | 124.38M |
| October 14, 2025 | 8.26 | 8.4 | 8.4 | 8.52 | 8.22 | 66.38M |
| October 13, 2025 | 7.87 | 8.25 | 8.25 | 8.31 | 7.86 | 56.86M |
| October 10, 2025 | 7.81 | 8.08 | 8.08 | 8.16 | 7.73 | 51.17M |
| October 09, 2025 | 7.38 | 7.84 | 7.84 | 7.88 | 7.37 | 56.87M |
| September 30, 2025 | 7.27 | 7.39 | 7.39 | 7.4 | 7.25 | 19.57M |
| September 29, 2025 | 7.2 | 7.3 | 7.3 | 7.37 | 7.12 | 27.37M |
| September 26, 2025 | 7.01 | 7.2 | 7.2 | 7.26 | 6.97 | 24.02M |
| September 25, 2025 | 7.11 | 7.03 | 7.03 | 7.13 | 7.01 | 18.18M |
| September 24, 2025 | 7.09 | 7.13 | 7.13 | 7.14 | 7.01 | 17.2M |