8.96
+0.06(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.54 | 8.9 | 8.9 | 8.94 | 8.42 | 38.15M |
| December 23, 2025 | 8.71 | 8.49 | 8.49 | 8.72 | 8.45 | 18.92M |
| December 22, 2025 | 8.7 | 8.74 | 8.74 | 8.84 | 8.66 | 17.32M |
| December 19, 2025 | 8.54 | 8.69 | 8.69 | 8.85 | 8.53 | 23.61M |
| December 18, 2025 | 8.4 | 8.54 | 8.54 | 8.66 | 8.34 | 21.9M |
| December 17, 2025 | 8.43 | 8.48 | 8.48 | 8.52 | 8.21 | 23.99M |
| December 16, 2025 | 8.88 | 8.45 | 8.45 | 8.89 | 8.36 | 35.91M |
| December 15, 2025 | 8.93 | 8.92 | 8.92 | 9.02 | 8.81 | 33.22M |
| December 12, 2025 | 8.54 | 9.02 | 9.02 | 9.36 | 8.52 | 72.07M |
| December 11, 2025 | 8.68 | 8.52 | 8.52 | 8.8 | 8.52 | 23.46M |
| December 10, 2025 | 8.8 | 8.65 | 8.65 | 8.84 | 8.56 | 29.3M |
| December 09, 2025 | 8.9 | 8.8 | 8.8 | 9.14 | 8.74 | 32.94M |
| December 08, 2025 | 9.06 | 8.88 | 8.88 | 9.07 | 8.86 | 41.64M |
| December 05, 2025 | 8.66 | 9.06 | 9.06 | 9.18 | 8.66 | 43.89M |
| December 04, 2025 | 8.76 | 8.92 | 8.92 | 9.36 | 8.62 | 51.71M |
| December 03, 2025 | 8.79 | 8.77 | 8.77 | 8.95 | 8.62 | 42.44M |
| December 02, 2025 | 8.61 | 8.74 | 8.74 | 8.99 | 8.55 | 47.9M |
| December 01, 2025 | 8.66 | 8.61 | 8.61 | 8.74 | 8.57 | 36.21M |
| November 28, 2025 | 8.76 | 8.7 | 8.7 | 8.85 | 8.61 | 53.07M |
| November 27, 2025 | 8.42 | 8.91 | 8.91 | 9.25 | 8.24 | 83.05M |
| November 26, 2025 | 8.76 | 8.41 | 8.41 | 8.79 | 8.37 | 53.48M |
| November 25, 2025 | 8.03 | 8.61 | 8.61 | 8.82 | 7.95 | 73.63M |
| November 24, 2025 | 7.97 | 8.02 | 8.02 | 8.11 | 7.84 | 17.75M |
| November 21, 2025 | 8.23 | 7.95 | 7.95 | 8.44 | 7.95 | 32.62M |
| November 20, 2025 | 8.4 | 8.32 | 8.32 | 8.57 | 8.3 | 43.18M |
| November 19, 2025 | 8.17 | 8.58 | 8.58 | 8.98 | 8.06 | 55.37M |
| November 18, 2025 | 8.39 | 8.18 | 8.18 | 8.39 | 8.12 | 14.45M |
| November 17, 2025 | 8.37 | 8.41 | 8.41 | 8.49 | 8.33 | 11.62M |
| November 14, 2025 | 8.37 | 8.33 | 8.33 | 8.41 | 8.29 | 10.86M |
| November 13, 2025 | 8.24 | 8.4 | 8.4 | 8.43 | 8.24 | 12.98M |
| November 12, 2025 | 8.44 | 8.26 | 8.26 | 8.44 | 8.21 | 15.09M |
| November 11, 2025 | 8.39 | 8.46 | 8.46 | 8.53 | 8.34 | 15.15M |
| November 10, 2025 | 8.44 | 8.39 | 8.39 | 8.49 | 8.34 | 15.99M |
| November 07, 2025 | 8.46 | 8.43 | 8.43 | 8.58 | 8.39 | 18.94M |
| November 06, 2025 | 8.31 | 8.49 | 8.49 | 8.57 | 8.31 | 25.4M |
| November 05, 2025 | 8.24 | 8.31 | 8.31 | 8.37 | 8.21 | 19.44M |
| November 04, 2025 | 8.28 | 8.31 | 8.31 | 8.48 | 8.23 | 23.07M |
| November 03, 2025 | 8.17 | 8.28 | 8.28 | 8.35 | 8.15 | 23.71M |
| October 31, 2025 | 8.2 | 8.1 | 8.1 | 8.2 | 8.06 | 13.71M |
| October 30, 2025 | 8.2 | 8.09 | 8.09 | 8.22 | 8.08 | 14.67M |
| October 29, 2025 | 8.12 | 8.21 | 8.21 | 8.25 | 8.08 | 16.23M |
| October 28, 2025 | 8.09 | 8.13 | 8.13 | 8.21 | 8.05 | 16.02M |
| October 27, 2025 | 8.16 | 8.17 | 8.17 | 8.23 | 8.09 | 20.7M |
| October 24, 2025 | 8.13 | 8.06 | 8.06 | 8.13 | 7.97 | 16.37M |
| October 23, 2025 | 7.95 | 8.14 | 8.14 | 8.15 | 7.81 | 24.25M |
| October 22, 2025 | 7.94 | 7.99 | 7.99 | 8.04 | 7.9 | 13.2M |
| October 21, 2025 | 7.86 | 7.98 | 7.98 | 8 | 7.81 | 10.2M |
| October 20, 2025 | 7.83 | 7.85 | 7.85 | 7.86 | 7.77 | 9.1M |
| October 17, 2025 | 7.91 | 7.73 | 7.73 | 7.96 | 7.69 | 14.64M |
| October 16, 2025 | 8.13 | 7.91 | 7.91 | 8.15 | 7.9 | 15.42M |
| October 15, 2025 | 8 | 8.13 | 8.13 | 8.15 | 7.97 | 20.22M |
| October 14, 2025 | 8.16 | 8.02 | 8.02 | 8.2 | 7.98 | 25.05M |
| October 13, 2025 | 7.8 | 8.05 | 8.05 | 8.05 | 7.76 | 22.83M |
| October 10, 2025 | 7.98 | 8 | 8 | 8.08 | 7.87 | 25.66M |
| October 09, 2025 | 7.75 | 8.04 | 8.04 | 8.2 | 7.68 | 48.32M |
| September 30, 2025 | 7.49 | 7.48 | 7.48 | 7.53 | 7.45 | 6.53M |
| September 29, 2025 | 7.45 | 7.49 | 7.49 | 7.52 | 7.28 | 9.65M |
| September 26, 2025 | 7.51 | 7.45 | 7.45 | 7.58 | 7.45 | 9.21M |
| September 25, 2025 | 7.59 | 7.51 | 7.51 | 7.7 | 7.5 | 9.79M |
| September 24, 2025 | 7.55 | 7.62 | 7.62 | 7.63 | 7.46 | 7.92M |