8.19
+0.04(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.1 | 8.15 | 8.15 | 8.17 | 8.08 | 47.44M |
| December 23, 2025 | 8.12 | 8.11 | 8.11 | 8.17 | 8.09 | 46.96M |
| December 22, 2025 | 8.12 | 8.12 | 8.12 | 8.16 | 8.11 | 37.01M |
| December 19, 2025 | 8.07 | 8.12 | 8.12 | 8.18 | 8.06 | 43.5M |
| December 18, 2025 | 8.18 | 8.08 | 8.08 | 8.2 | 8.07 | 57.6M |
| December 17, 2025 | 8.03 | 8.2 | 8.2 | 8.28 | 7.99 | 78.45M |
| December 16, 2025 | 8.08 | 8.03 | 8.03 | 8.11 | 8.01 | 43.74M |
| December 15, 2025 | 8.03 | 8.1 | 8.1 | 8.23 | 8 | 49.88M |
| December 12, 2025 | 8.06 | 8.09 | 8.09 | 8.15 | 8.01 | 48.25M |
| December 11, 2025 | 8.16 | 8.05 | 8.05 | 8.19 | 8.04 | 41.77M |
| December 10, 2025 | 8.13 | 8.16 | 8.16 | 8.21 | 8.08 | 46.83M |
| December 09, 2025 | 8.24 | 8.16 | 8.16 | 8.25 | 8.13 | 70.26M |
| December 08, 2025 | 8.28 | 8.28 | 8.28 | 8.45 | 8.25 | 136.06M |
| December 05, 2025 | 7.94 | 8.15 | 8.15 | 8.26 | 7.91 | 104.78M |
| December 04, 2025 | 7.86 | 7.95 | 7.95 | 7.99 | 7.86 | 37.87M |
| December 03, 2025 | 8.03 | 7.94 | 7.94 | 8.05 | 7.9 | 50.68M |
| December 02, 2025 | 8.09 | 8.02 | 8.02 | 8.1 | 7.96 | 49.61M |
| December 01, 2025 | 7.92 | 8.12 | 8.12 | 8.19 | 7.9 | 88.9M |
| November 28, 2025 | 7.86 | 7.94 | 7.94 | 7.97 | 7.82 | 57.84M |
| November 27, 2025 | 7.86 | 7.87 | 7.87 | 7.98 | 7.85 | 65.59M |
| November 26, 2025 | 7.9 | 7.86 | 7.86 | 7.95 | 7.86 | 62.98M |
| November 25, 2025 | 7.97 | 7.88 | 7.88 | 8.07 | 7.86 | 99.95M |
| November 24, 2025 | 8.07 | 7.92 | 7.92 | 8.08 | 7.91 | 84.91M |
| November 21, 2025 | 8.4 | 8.01 | 8.01 | 8.45 | 8 | 114.49M |
| November 20, 2025 | 8.81 | 8.49 | 8.49 | 8.86 | 8.46 | 88.52M |
| November 19, 2025 | 8.68 | 8.65 | 8.65 | 8.8 | 8.57 | 65.86M |
| November 18, 2025 | 8.64 | 8.73 | 8.73 | 8.78 | 8.63 | 77.95M |
| November 17, 2025 | 8.78 | 8.67 | 8.67 | 8.8 | 8.63 | 72.9M |
| November 14, 2025 | 8.88 | 8.8 | 8.8 | 9.03 | 8.8 | 100.82M |
| November 13, 2025 | 8.88 | 9.07 | 9.07 | 9.08 | 8.86 | 92.71M |
| November 12, 2025 | 9.02 | 8.93 | 8.93 | 9.13 | 8.83 | 95.19M |
| November 11, 2025 | 9.09 | 9.04 | 9.04 | 9.28 | 9.01 | 108M |
| November 10, 2025 | 8.83 | 9.1 | 9.1 | 9.25 | 8.8 | 132.86M |
| November 07, 2025 | 8.88 | 8.85 | 8.85 | 8.97 | 8.83 | 83.11M |
| November 06, 2025 | 8.7 | 8.97 | 8.97 | 9.03 | 8.7 | 153.1M |
| November 05, 2025 | 8.54 | 8.7 | 8.7 | 8.84 | 8.52 | 116.82M |
| November 04, 2025 | 8.65 | 8.63 | 8.63 | 8.69 | 8.56 | 87.53M |
| November 03, 2025 | 8.81 | 8.69 | 8.69 | 8.85 | 8.55 | 149.62M |
| October 31, 2025 | 9.1 | 8.82 | 8.82 | 9.27 | 8.78 | 318.22M |
| October 30, 2025 | 8.71 | 8.63 | 8.63 | 8.76 | 8.58 | 117.88M |
| October 29, 2025 | 8.44 | 8.81 | 8.81 | 8.89 | 8.43 | 172.07M |
| October 28, 2025 | 8.55 | 8.44 | 8.44 | 8.59 | 8.43 | 75.8M |
| October 27, 2025 | 8.56 | 8.6 | 8.6 | 8.64 | 8.45 | 123.82M |
| October 24, 2025 | 8.34 | 8.45 | 8.45 | 8.52 | 8.31 | 75.86M |
| October 23, 2025 | 8.24 | 8.34 | 8.34 | 8.37 | 8.15 | 68.15M |
| October 22, 2025 | 8.35 | 8.26 | 8.26 | 8.38 | 8.24 | 82.78M |
| October 21, 2025 | 8.28 | 8.45 | 8.45 | 8.7 | 8.27 | 150.26M |
| October 20, 2025 | 8.33 | 8.23 | 8.23 | 8.35 | 8.19 | 59.38M |
| October 17, 2025 | 8.45 | 8.21 | 8.21 | 8.53 | 8.19 | 87.01M |
| October 16, 2025 | 8.5 | 8.46 | 8.46 | 8.58 | 8.42 | 79.4M |
| October 15, 2025 | 8.48 | 8.58 | 8.58 | 8.59 | 8.31 | 103.33M |
| October 14, 2025 | 8.51 | 8.45 | 8.45 | 8.69 | 8.4 | 113.74M |
| October 13, 2025 | 8.3 | 8.51 | 8.51 | 8.55 | 8.3 | 106.1M |
| October 10, 2025 | 8.38 | 8.54 | 8.54 | 8.65 | 8.35 | 135.31M |
| October 09, 2025 | 8.29 | 8.45 | 8.45 | 8.45 | 8.21 | 115.3M |
| September 30, 2025 | 8.32 | 8.3 | 8.3 | 8.4 | 8.26 | 94.85M |
| September 29, 2025 | 7.95 | 8.42 | 8.42 | 8.54 | 7.95 | 175.19M |
| September 26, 2025 | 7.9 | 7.97 | 7.97 | 8.13 | 7.89 | 77.8M |
| September 25, 2025 | 7.91 | 7.93 | 7.93 | 7.99 | 7.89 | 57.2M |
| September 24, 2025 | 7.73 | 7.97 | 7.97 | 8 | 7.71 | 76.72M |