8.75
+0.08(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.42 | 8.67 | 8.67 | 8.78 | 8.34 | 28.71M |
| December 23, 2025 | 8.58 | 8.51 | 8.51 | 8.93 | 8.39 | 38.55M |
| December 22, 2025 | 8.78 | 8.62 | 8.62 | 8.81 | 8.6 | 28.17M |
| December 19, 2025 | 8.71 | 8.78 | 8.78 | 8.84 | 8.62 | 30.14M |
| December 18, 2025 | 8.74 | 8.69 | 8.69 | 8.88 | 8.69 | 33.24M |
| December 17, 2025 | 8.9 | 8.79 | 8.79 | 9.09 | 8.66 | 52.69M |
| December 16, 2025 | 8.33 | 8.78 | 8.78 | 9.2 | 8.33 | 70.54M |
| December 15, 2025 | 8.37 | 8.39 | 8.39 | 8.49 | 8.18 | 22.86M |
| December 12, 2025 | 8.57 | 8.45 | 8.45 | 8.75 | 8.42 | 31.6M |
| December 11, 2025 | 8.59 | 8.58 | 8.58 | 8.76 | 8.47 | 28.27M |
| December 10, 2025 | 8.63 | 8.58 | 8.58 | 8.69 | 8.51 | 18.78M |
| December 09, 2025 | 8.7 | 8.64 | 8.64 | 8.88 | 8.63 | 29.24M |
| December 08, 2025 | 8.57 | 8.7 | 8.7 | 8.83 | 8.54 | 39.66M |
| December 05, 2025 | 8.32 | 8.54 | 8.54 | 8.67 | 8.2 | 29.17M |
| December 04, 2025 | 8.35 | 8.35 | 8.35 | 8.69 | 8.34 | 25.38M |
| December 03, 2025 | 8.52 | 8.55 | 8.55 | 8.64 | 8.36 | 30.35M |
| December 02, 2025 | 8.3 | 8.5 | 8.5 | 8.64 | 8.26 | 36.46M |
| December 01, 2025 | 8.29 | 8.34 | 8.34 | 8.36 | 8.28 | 15.42M |
| November 28, 2025 | 8.35 | 8.3 | 8.3 | 8.38 | 8.23 | 14.97M |
| November 27, 2025 | 8.3 | 8.3 | 8.3 | 8.37 | 8.24 | 13.86M |
| November 26, 2025 | 8.45 | 8.32 | 8.32 | 8.52 | 8.29 | 21.7M |
| November 25, 2025 | 8.39 | 8.48 | 8.48 | 8.54 | 8.3 | 28.09M |
| November 24, 2025 | 8.24 | 8.39 | 8.39 | 8.58 | 8.18 | 33.94M |
| November 21, 2025 | 8.15 | 8.12 | 8.12 | 8.33 | 7.99 | 27.04M |
| November 20, 2025 | 8.25 | 8.31 | 8.31 | 8.43 | 8.24 | 15.45M |
| November 19, 2025 | 8.37 | 8.29 | 8.29 | 8.4 | 8.23 | 19.8M |
| November 18, 2025 | 8.26 | 8.38 | 8.38 | 8.64 | 8.23 | 30.79M |
| November 17, 2025 | 8.26 | 8.3 | 8.3 | 8.33 | 8.16 | 14.73M |
| November 14, 2025 | 8.28 | 8.25 | 8.25 | 8.41 | 7.99 | 17.57M |
| November 13, 2025 | 7.99 | 8.35 | 8.35 | 8.5 | 7.99 | 23.36M |
| November 12, 2025 | 8.36 | 8.26 | 8.26 | 8.46 | 8.21 | 22.94M |
| November 11, 2025 | 8.24 | 8.41 | 8.41 | 8.6 | 8.18 | 40.64M |
| November 10, 2025 | 8.14 | 8.23 | 8.23 | 8.28 | 8.13 | 22.11M |
| November 07, 2025 | 7.99 | 8.11 | 8.11 | 8.2 | 7.98 | 16.44M |
| November 06, 2025 | 8 | 8.01 | 8.01 | 8.05 | 7.95 | 11.05M |
| November 05, 2025 | 7.82 | 8 | 8 | 8.02 | 7.81 | 15.25M |
| November 04, 2025 | 7.87 | 7.89 | 7.89 | 8 | 7.83 | 13.16M |
| November 03, 2025 | 7.85 | 7.87 | 7.87 | 7.88 | 7.8 | 9.74M |
| October 31, 2025 | 7.82 | 7.85 | 7.85 | 7.87 | 7.77 | 11.26M |
| October 30, 2025 | 7.81 | 7.82 | 7.82 | 7.94 | 7.79 | 15.08M |
| October 29, 2025 | 7.72 | 7.81 | 7.81 | 7.82 | 7.68 | 11.37M |
| October 28, 2025 | 7.68 | 7.76 | 7.76 | 7.8 | 7.63 | 10.91M |
| October 27, 2025 | 7.72 | 7.7 | 7.7 | 7.74 | 7.65 | 9.68M |
| October 24, 2025 | 7.69 | 7.69 | 7.69 | 7.75 | 7.67 | 10.05M |
| October 23, 2025 | 7.55 | 7.65 | 7.65 | 7.66 | 7.48 | 8.94M |
| October 22, 2025 | 7.6 | 7.58 | 7.58 | 7.65 | 7.56 | 8.37M |
| October 21, 2025 | 7.49 | 7.59 | 7.59 | 7.6 | 7.4 | 9.42M |
| October 20, 2025 | 7.39 | 7.46 | 7.46 | 7.49 | 7.39 | 11.93M |
| October 17, 2025 | 7.61 | 7.3 | 7.3 | 7.63 | 7.3 | 18.77M |
| October 16, 2025 | 7.78 | 7.61 | 7.61 | 7.79 | 7.6 | 13.78M |
| October 15, 2025 | 7.74 | 7.8 | 7.8 | 7.83 | 7.66 | 12.58M |
| October 14, 2025 | 7.97 | 7.74 | 7.74 | 8.01 | 7.7 | 18.93M |
| October 13, 2025 | 7.7 | 7.93 | 7.93 | 7.95 | 7.55 | 19.83M |
| October 10, 2025 | 8.02 | 7.94 | 7.94 | 8.06 | 7.93 | 14.89M |
| October 09, 2025 | 7.96 | 8.03 | 8.03 | 8.05 | 7.91 | 18.45M |
| September 30, 2025 | 7.97 | 7.93 | 7.93 | 8.03 | 7.89 | 17.62M |
| September 29, 2025 | 8.01 | 7.97 | 7.97 | 8.08 | 7.91 | 18.37M |
| September 26, 2025 | 8.13 | 8.01 | 8.01 | 8.14 | 7.97 | 19.73M |
| September 25, 2025 | 8.25 | 8.12 | 8.12 | 8.35 | 8.09 | 28.11M |
| September 24, 2025 | 8 | 8.26 | 8.26 | 8.33 | 8 | 38.95M |