8.48
-0.11(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.25 | 8.59 | 8.59 | 8.65 | 8.25 | 84.15M |
| December 23, 2025 | 8.5 | 8.53 | 8.53 | 9.2 | 8.21 | 146.61M |
| December 22, 2025 | 7.65 | 8.54 | 8.54 | 8.54 | 7.53 | 82.73M |
| December 19, 2025 | 7.45 | 7.76 | 7.76 | 7.82 | 7.44 | 45.53M |
| December 18, 2025 | 7.43 | 7.45 | 7.45 | 7.65 | 7.41 | 40.76M |
| December 17, 2025 | 7.63 | 7.52 | 7.52 | 7.69 | 7.34 | 53.72M |
| December 16, 2025 | 8.2 | 7.69 | 7.69 | 8.24 | 7.63 | 76.18M |
| December 15, 2025 | 8.49 | 8.36 | 8.36 | 8.65 | 8.22 | 57.47M |
| December 12, 2025 | 8.64 | 8.42 | 8.42 | 8.64 | 8.31 | 54.4M |
| December 11, 2025 | 9 | 8.61 | 8.61 | 9 | 8.59 | 77.56M |
| December 10, 2025 | 8.95 | 9.13 | 9.13 | 9.42 | 8.89 | 109.62M |
| December 09, 2025 | 8.98 | 9.04 | 9.04 | 9.17 | 8.78 | 90.51M |
| December 08, 2025 | 8.83 | 9.1 | 9.1 | 9.2 | 8.81 | 113.08M |
| December 05, 2025 | 8.32 | 8.72 | 8.72 | 8.95 | 8.18 | 92.99M |
| December 04, 2025 | 7.85 | 8.32 | 8.32 | 8.76 | 7.85 | 77.44M |
| December 03, 2025 | 9 | 8.55 | 8.55 | 9.24 | 8.46 | 110.86M |
| December 02, 2025 | 8.9 | 9.02 | 9.02 | 9.55 | 8.82 | 139.46M |
| December 01, 2025 | 8.7 | 8.73 | 8.73 | 8.92 | 8.59 | 107.62M |
| November 28, 2025 | 7.85 | 8.6 | 8.6 | 8.6 | 7.7 | 82.94M |
| November 27, 2025 | 7.99 | 7.82 | 7.82 | 8.05 | 7.8 | 44.55M |
| November 26, 2025 | 8.09 | 8 | 8 | 8.19 | 7.98 | 41.2M |
| November 25, 2025 | 8.01 | 8.13 | 8.13 | 8.2 | 7.82 | 51.19M |
| November 24, 2025 | 8.14 | 7.91 | 7.91 | 8.2 | 7.77 | 57.68M |
| November 21, 2025 | 8.47 | 7.91 | 7.91 | 8.73 | 7.91 | 84.72M |
| November 20, 2025 | 8.71 | 8.73 | 8.73 | 8.89 | 8.4 | 82.68M |
| November 19, 2025 | 8.91 | 8.61 | 8.61 | 9.11 | 8.61 | 109.47M |
| November 18, 2025 | 10.61 | 9.57 | 9.57 | 10.66 | 9.57 | 100.54M |
| November 17, 2025 | 10.87 | 10.63 | 10.63 | 11.32 | 10.54 | 142.22M |
| November 14, 2025 | 9.85 | 10.34 | 10.34 | 10.86 | 9.76 | 140.24M |
| November 13, 2025 | 9.75 | 10.13 | 10.13 | 10.38 | 9.52 | 122.92M |
| November 12, 2025 | 9.76 | 9.64 | 9.64 | 9.95 | 9.4 | 95.76M |
| November 11, 2025 | 9.87 | 10.05 | 10.05 | 10.54 | 9.85 | 140.92M |
| November 10, 2025 | 10.18 | 10.11 | 10.11 | 10.87 | 9.99 | 191.69M |
| November 07, 2025 | 9.11 | 10.02 | 10.02 | 10.02 | 8.87 | 131.82M |
| November 06, 2025 | 10 | 9.11 | 9.11 | 10 | 9.11 | 153.4M |
| November 05, 2025 | 9.3 | 10.12 | 10.12 | 10.12 | 9.3 | 172.75M |
| November 04, 2025 | 8.3 | 9.2 | 9.2 | 9.2 | 8.27 | 53.3M |
| November 03, 2025 | 8.31 | 8.36 | 8.36 | 8.7 | 8.2 | 85.45M |
| October 31, 2025 | 8.1 | 8.55 | 8.55 | 8.65 | 8.02 | 115.78M |
| October 30, 2025 | 8.25 | 8.06 | 8.06 | 8.41 | 8 | 103.52M |
| October 29, 2025 | 8.99 | 8.38 | 8.38 | 9 | 8.08 | 167.56M |
| October 28, 2025 | 8.25 | 8.88 | 8.88 | 8.88 | 8.18 | 172.48M |
| October 27, 2025 | 7.56 | 8.07 | 8.07 | 8.07 | 7.5 | 69.16M |
| October 24, 2025 | 7.35 | 7.34 | 7.34 | 7.55 | 7.23 | 34.97M |
| October 23, 2025 | 7.24 | 7.28 | 7.28 | 7.37 | 7.05 | 31.61M |
| October 22, 2025 | 7.59 | 7.25 | 7.25 | 7.59 | 7.2 | 26M |
| October 21, 2025 | 7.46 | 7.45 | 7.45 | 7.49 | 7.27 | 28.56M |
| October 20, 2025 | 7.43 | 7.48 | 7.48 | 7.76 | 7.17 | 38.15M |
| October 17, 2025 | 7.59 | 7.49 | 7.49 | 7.88 | 7.49 | 50.8M |
| October 16, 2025 | 8 | 7.53 | 7.53 | 8.05 | 7.45 | 59.95M |
| October 15, 2025 | 7.77 | 7.99 | 7.99 | 8.06 | 7.68 | 50.98M |
| October 14, 2025 | 7.85 | 7.75 | 7.75 | 8.16 | 7.7 | 58.28M |
| October 13, 2025 | 7.65 | 7.7 | 7.7 | 7.98 | 7.53 | 79.52M |
| October 10, 2025 | 7.2 | 7.92 | 7.92 | 7.92 | 7.2 | 54.41M |
| October 09, 2025 | 7.17 | 7.2 | 7.2 | 7.49 | 7.1 | 39.41M |
| September 30, 2025 | 7.2 | 7.12 | 7.12 | 7.23 | 6.98 | 32.63M |
| September 29, 2025 | 7.11 | 7.16 | 7.16 | 7.23 | 6.93 | 30.33M |
| September 26, 2025 | 7.1 | 7.1 | 7.1 | 7.3 | 6.76 | 48.4M |
| September 25, 2025 | 7.25 | 7.1 | 7.1 | 7.36 | 7.08 | 26.38M |
| September 24, 2025 | 7.24 | 7.18 | 7.18 | 7.24 | 7.07 | 25.25M |