8.57
-0.22(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.8 | 8.79 | 8.79 | 9.5 | 8.77 | 248.89M |
| December 23, 2025 | 8 | 8.91 | 8.91 | 8.91 | 7.77 | 191.75M |
| December 22, 2025 | 8.17 | 8.1 | 8.1 | 8.3 | 7.96 | 119.71M |
| December 19, 2025 | 7.9 | 8.22 | 8.22 | 8.36 | 7.74 | 158.12M |
| December 18, 2025 | 7.71 | 7.94 | 7.94 | 8.2 | 7.49 | 141.65M |
| December 17, 2025 | 7.84 | 7.67 | 7.67 | 8.11 | 7.52 | 124.44M |
| December 16, 2025 | 7.53 | 7.82 | 7.82 | 8.06 | 7.53 | 128.9M |
| December 15, 2025 | 7.4 | 7.54 | 7.54 | 7.88 | 7.33 | 112.42M |
| December 12, 2025 | 7.4 | 7.25 | 7.25 | 7.43 | 7.15 | 104.67M |
| December 11, 2025 | 8.2 | 7.74 | 7.74 | 8.27 | 7.64 | 178.74M |
| December 10, 2025 | 8.02 | 8.49 | 8.49 | 8.49 | 7.9 | 207.05M |
| December 09, 2025 | 7.36 | 7.72 | 7.72 | 7.85 | 7.36 | 102.77M |
| December 08, 2025 | 7.1 | 7.35 | 7.35 | 7.44 | 7.1 | 46.41M |
| December 05, 2025 | 7.06 | 7.12 | 7.12 | 7.19 | 6.95 | 42.31M |
| December 04, 2025 | 7.46 | 7.16 | 7.16 | 7.46 | 7.16 | 36.07M |
| December 03, 2025 | 7.6 | 7.38 | 7.38 | 7.62 | 7.35 | 38.41M |
| December 02, 2025 | 7.6 | 7.64 | 7.64 | 7.74 | 7.51 | 51.8M |
| December 01, 2025 | 7.5 | 7.64 | 7.64 | 7.74 | 7.48 | 55.43M |
| November 28, 2025 | 7.46 | 7.53 | 7.53 | 7.58 | 7.31 | 59.1M |
| November 27, 2025 | 7.8 | 7.4 | 7.4 | 7.92 | 7.39 | 92.48M |
| November 26, 2025 | 7.27 | 7.83 | 7.83 | 8 | 7.26 | 94.32M |
| November 25, 2025 | 7.24 | 7.3 | 7.3 | 7.35 | 7.16 | 31.72M |
| November 24, 2025 | 7.2 | 7.23 | 7.23 | 7.3 | 7.13 | 34.42M |
| November 21, 2025 | 7.61 | 7.18 | 7.18 | 7.68 | 7.18 | 50.77M |
| November 20, 2025 | 7.94 | 7.62 | 7.62 | 7.96 | 7.52 | 65.92M |
| November 19, 2025 | 7.81 | 7.93 | 7.93 | 8.35 | 7.77 | 93.32M |
| November 18, 2025 | 8 | 7.76 | 7.76 | 8.1 | 7.71 | 76.72M |
| November 17, 2025 | 8.18 | 8.11 | 8.11 | 8.37 | 8.03 | 72.29M |
| November 14, 2025 | 7.86 | 8.07 | 8.07 | 8.59 | 7.86 | 99.48M |
| November 13, 2025 | 7.92 | 8.04 | 8.04 | 8.17 | 7.8 | 115.16M |
| November 12, 2025 | 8.11 | 8.02 | 8.02 | 8.5 | 7.85 | 145.86M |
| November 11, 2025 | 7.86 | 8.1 | 8.1 | 8.2 | 7.79 | 138.17M |
| November 10, 2025 | 7.35 | 7.71 | 7.71 | 7.85 | 7.27 | 94.75M |
| November 07, 2025 | 7.3 | 7.35 | 7.35 | 7.44 | 7.26 | 32.86M |
| November 06, 2025 | 7.4 | 7.3 | 7.3 | 7.44 | 7.24 | 49.33M |
| November 05, 2025 | 7.19 | 7.52 | 7.52 | 7.83 | 7.15 | 79.49M |
| November 04, 2025 | 7.2 | 7.24 | 7.24 | 7.3 | 7.18 | 26.16M |
| November 03, 2025 | 7.16 | 7.22 | 7.22 | 7.22 | 7.15 | 18.88M |
| October 31, 2025 | 7.2 | 7.19 | 7.19 | 7.22 | 7.14 | 26.99M |
| October 30, 2025 | 7.19 | 7.11 | 7.11 | 7.2 | 7.09 | 26.74M |
| October 29, 2025 | 7.17 | 7.2 | 7.2 | 7.22 | 7.13 | 40.62M |
| October 28, 2025 | 7.31 | 7.39 | 7.39 | 7.5 | 7.24 | 46.32M |
| October 27, 2025 | 7.33 | 7.35 | 7.35 | 7.4 | 7.25 | 35.38M |
| October 24, 2025 | 7.49 | 7.33 | 7.33 | 7.52 | 7.32 | 44.18M |
| October 23, 2025 | 7.72 | 7.49 | 7.49 | 7.77 | 7.43 | 70.82M |
| October 22, 2025 | 7.91 | 7.72 | 7.72 | 8.02 | 7.62 | 123.42M |
| October 21, 2025 | 7.12 | 7.82 | 7.82 | 7.82 | 7.12 | 99.94M |
| October 20, 2025 | 7.1 | 7.11 | 7.11 | 7.12 | 7.05 | 11.23M |
| October 17, 2025 | 7.15 | 7.08 | 7.08 | 7.27 | 7.07 | 14.84M |
| October 16, 2025 | 7.27 | 7.17 | 7.17 | 7.36 | 7.15 | 24.97M |
| October 15, 2025 | 7.28 | 7.36 | 7.36 | 7.47 | 7.22 | 32.01M |
| October 14, 2025 | 7.29 | 7.25 | 7.25 | 7.3 | 7.2 | 25.09M |
| October 13, 2025 | 7.07 | 7.34 | 7.34 | 7.37 | 6.93 | 32.79M |
| October 10, 2025 | 7.05 | 7.17 | 7.17 | 7.33 | 7.04 | 21.62M |
| October 09, 2025 | 7.15 | 7.05 | 7.05 | 7.15 | 7.01 | 20.98M |
| September 30, 2025 | 7.1 | 7.14 | 7.14 | 7.19 | 7.1 | 16.14M |
| September 29, 2025 | 7.16 | 7.1 | 7.1 | 7.16 | 7 | 21.11M |
| September 26, 2025 | 7.3 | 7.19 | 7.19 | 7.3 | 7.15 | 20.86M |
| September 25, 2025 | 7.39 | 7.29 | 7.29 | 7.39 | 7.29 | 16M |
| September 24, 2025 | 7.28 | 7.37 | 7.37 | 7.37 | 7.22 | 18.99M |