8.23
-0.35(-4.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 8.41 | 8.23 | 8.23 | 8.51 | 8.22 | 66.88M |
| December 30, 2025 | 8.5 | 8.58 | 8.58 | 9.1 | 8.4 | 98.08M |
| December 29, 2025 | 8.27 | 8.42 | 8.42 | 8.78 | 8.25 | 113.01M |
| December 26, 2025 | 8.04 | 8.02 | 8.02 | 8.14 | 7.93 | 37.92M |
| December 25, 2025 | 7.99 | 8.03 | 8.03 | 8.08 | 7.92 | 36.32M |
| December 24, 2025 | 7.81 | 8.05 | 8.05 | 8.13 | 7.77 | 51.41M |
| December 23, 2025 | 7.87 | 7.88 | 7.88 | 7.97 | 7.81 | 31.21M |
| December 22, 2025 | 7.94 | 7.94 | 7.94 | 8.06 | 7.91 | 36.39M |
| December 19, 2025 | 8.02 | 7.97 | 7.97 | 8.07 | 7.83 | 45.98M |
| December 18, 2025 | 7.73 | 7.93 | 7.93 | 8.46 | 7.66 | 77.61M |
| December 17, 2025 | 7.95 | 7.74 | 7.74 | 7.99 | 7.46 | 66.51M |
| December 16, 2025 | 8.2 | 7.96 | 7.96 | 8.22 | 7.9 | 65.18M |
| December 15, 2025 | 8.17 | 8.2 | 8.2 | 8.3 | 8.12 | 77.12M |
| December 12, 2025 | 8.01 | 8.19 | 8.19 | 8.43 | 8.01 | 126.32M |
| December 11, 2025 | 7.98 | 8.17 | 8.17 | 8.62 | 7.83 | 187.06M |
| December 10, 2025 | 7.25 | 7.98 | 7.98 | 7.98 | 7.2 | 69.82M |
| December 09, 2025 | 7.28 | 7.25 | 7.25 | 7.34 | 7.21 | 10.85M |
| December 08, 2025 | 7.15 | 7.3 | 7.3 | 7.37 | 7.15 | 12.04M |
| December 05, 2025 | 7.15 | 7.3 | 7.3 | 7.3 | 7.09 | 14.03M |
| December 04, 2025 | 7.17 | 7.15 | 7.15 | 7.21 | 7.06 | 10.05M |
| December 03, 2025 | 7.28 | 7.18 | 7.18 | 7.3 | 7.15 | 10.72M |
| December 02, 2025 | 7.23 | 7.24 | 7.24 | 7.26 | 7.19 | 7.23M |
| December 01, 2025 | 7.25 | 7.27 | 7.27 | 7.29 | 7.2 | 10.48M |
| November 28, 2025 | 7.15 | 7.24 | 7.24 | 7.24 | 7.13 | 9.08M |
| November 27, 2025 | 7.16 | 7.18 | 7.18 | 7.26 | 7.15 | 9.94M |
| November 26, 2025 | 7.16 | 7.16 | 7.16 | 7.31 | 7.14 | 14.8M |
| November 25, 2025 | 7.1 | 7.16 | 7.16 | 7.23 | 7.08 | 14.01M |
| November 24, 2025 | 7.09 | 7.08 | 7.08 | 7.12 | 6.96 | 14.93M |
| November 21, 2025 | 7.34 | 7.04 | 7.04 | 7.42 | 7.02 | 26.21M |
| November 20, 2025 | 7.49 | 7.41 | 7.41 | 7.53 | 7.38 | 12.86M |
| November 19, 2025 | 7.61 | 7.46 | 7.46 | 7.63 | 7.43 | 14.22M |
| November 18, 2025 | 7.67 | 7.59 | 7.59 | 7.7 | 7.54 | 15.3M |
| November 17, 2025 | 7.68 | 7.71 | 7.71 | 7.72 | 7.63 | 15.72M |
| November 14, 2025 | 7.67 | 7.66 | 7.66 | 7.78 | 7.64 | 18.23M |
| November 13, 2025 | 7.63 | 7.7 | 7.7 | 7.7 | 7.58 | 16.94M |
| November 12, 2025 | 7.66 | 7.62 | 7.62 | 7.68 | 7.53 | 15.96M |
| November 11, 2025 | 7.71 | 7.67 | 7.67 | 7.72 | 7.63 | 15.76M |
| November 10, 2025 | 7.57 | 7.66 | 7.66 | 7.69 | 7.55 | 21.49M |
| November 07, 2025 | 7.5 | 7.55 | 7.55 | 7.6 | 7.48 | 19.77M |
| November 06, 2025 | 7.45 | 7.55 | 7.55 | 7.58 | 7.41 | 18.88M |
| November 05, 2025 | 7.33 | 7.45 | 7.45 | 7.48 | 7.3 | 13.97M |
| November 04, 2025 | 7.46 | 7.4 | 7.4 | 7.48 | 7.35 | 17.83M |
| November 03, 2025 | 7.45 | 7.47 | 7.47 | 7.5 | 7.37 | 19.24M |
| October 31, 2025 | 7.64 | 7.44 | 7.44 | 7.68 | 7.42 | 47.04M |
| October 30, 2025 | 7.58 | 7.67 | 7.67 | 7.93 | 7.54 | 41.29M |
| October 29, 2025 | 7.4 | 7.58 | 7.58 | 7.63 | 7.36 | 21.1M |
| October 28, 2025 | 7.42 | 7.43 | 7.43 | 7.48 | 7.39 | 12.46M |
| October 27, 2025 | 7.48 | 7.43 | 7.43 | 7.5 | 7.39 | 13.27M |
| October 24, 2025 | 7.41 | 7.38 | 7.38 | 7.46 | 7.35 | 13.37M |
| October 23, 2025 | 7.27 | 7.42 | 7.42 | 7.44 | 7.25 | 19.9M |
| October 22, 2025 | 7.28 | 7.3 | 7.3 | 7.38 | 7.23 | 12.74M |
| October 21, 2025 | 7.18 | 7.3 | 7.3 | 7.32 | 7.13 | 16.91M |
| October 20, 2025 | 7.15 | 7.16 | 7.16 | 7.21 | 7.12 | 14.49M |
| October 17, 2025 | 7.28 | 7.07 | 7.07 | 7.31 | 7.06 | 20.37M |
| October 16, 2025 | 7.44 | 7.29 | 7.29 | 7.46 | 7.27 | 17.68M |
| October 15, 2025 | 7.4 | 7.46 | 7.46 | 7.49 | 7.35 | 16.62M |
| October 14, 2025 | 7.62 | 7.37 | 7.37 | 7.67 | 7.34 | 26.79M |
| October 13, 2025 | 7.42 | 7.56 | 7.56 | 7.57 | 7.26 | 33.29M |
| October 10, 2025 | 7.76 | 7.77 | 7.77 | 7.83 | 7.7 | 22.57M |
| October 09, 2025 | 7.68 | 7.79 | 7.79 | 7.8 | 7.68 | 26.62M |