8.94
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.9 | 8.95 | 8.95 | 8.97 | 8.85 | 4.73M |
| December 23, 2025 | 9.05 | 8.89 | 8.89 | 9.05 | 8.89 | 7.23M |
| December 22, 2025 | 9.04 | 9.03 | 9.03 | 9.09 | 8.97 | 5.48M |
| December 19, 2025 | 8.91 | 9.04 | 9.04 | 9.05 | 8.87 | 7.57M |
| December 18, 2025 | 8.75 | 8.89 | 8.89 | 8.95 | 8.74 | 7.07M |
| December 17, 2025 | 8.77 | 8.83 | 8.83 | 8.85 | 8.65 | 8.41M |
| December 16, 2025 | 8.94 | 8.79 | 8.79 | 8.97 | 8.74 | 8.62M |
| December 15, 2025 | 9.08 | 8.94 | 8.94 | 9.12 | 8.9 | 7.98M |
| December 12, 2025 | 9.11 | 9.1 | 9.1 | 9.15 | 9 | 7.76M |
| December 11, 2025 | 9.22 | 9.09 | 9.09 | 9.22 | 9.05 | 6.41M |
| December 10, 2025 | 9.07 | 9.19 | 9.19 | 9.21 | 8.93 | 9.57M |
| December 09, 2025 | 9.26 | 9.06 | 9.06 | 9.26 | 9.04 | 9.8M |
| December 08, 2025 | 9.29 | 9.26 | 9.26 | 9.29 | 9.23 | 6.34M |
| December 05, 2025 | 9.19 | 9.26 | 9.26 | 9.27 | 9.1 | 6.91M |
| December 04, 2025 | 9.4 | 9.17 | 9.17 | 9.4 | 9.14 | 6.21M |
| December 03, 2025 | 9.32 | 9.2 | 9.2 | 9.36 | 9.2 | 8M |
| December 02, 2025 | 9.44 | 9.32 | 9.32 | 9.44 | 9.3 | 7.19M |
| December 01, 2025 | 9.45 | 9.45 | 9.45 | 9.48 | 9.38 | 6.45M |
| November 28, 2025 | 9.4 | 9.45 | 9.45 | 9.46 | 9.23 | 8.55M |
| November 27, 2025 | 9.5 | 9.4 | 9.4 | 9.5 | 9.36 | 7.4M |
| November 26, 2025 | 9.51 | 9.47 | 9.47 | 9.64 | 9.44 | 8.41M |
| November 25, 2025 | 9.46 | 9.5 | 9.5 | 9.58 | 9.42 | 7.98M |
| November 24, 2025 | 9.38 | 9.43 | 9.43 | 9.5 | 9.29 | 7.84M |
| November 21, 2025 | 9.76 | 9.38 | 9.38 | 9.84 | 9.37 | 19.58M |
| November 20, 2025 | 9.85 | 9.9 | 9.9 | 9.96 | 9.7 | 13.32M |
| November 19, 2025 | 10.08 | 9.85 | 9.85 | 10.11 | 9.81 | 17.26M |
| November 18, 2025 | 10.25 | 10.12 | 10.12 | 10.33 | 10.08 | 18.13M |
| November 17, 2025 | 10.44 | 10.29 | 10.29 | 10.57 | 10.24 | 30.62M |
| November 14, 2025 | 10.32 | 10.58 | 10.58 | 10.84 | 10.31 | 50.51M |
| November 13, 2025 | 10.36 | 10.34 | 10.34 | 10.4 | 10.21 | 34.36M |
| November 12, 2025 | 10.04 | 10.53 | 10.53 | 10.56 | 10.02 | 59.17M |
| November 11, 2025 | 10 | 10.03 | 10.03 | 10.09 | 9.93 | 12.64M |
| November 10, 2025 | 9.9 | 10.03 | 10.03 | 10.08 | 9.86 | 12.27M |
| November 07, 2025 | 9.94 | 9.91 | 9.91 | 10.01 | 9.9 | 10.4M |
| November 06, 2025 | 10.08 | 9.95 | 9.95 | 10.08 | 9.93 | 13.25M |
| November 05, 2025 | 10.06 | 10.07 | 10.07 | 10.18 | 10.01 | 11.84M |
| November 04, 2025 | 10.18 | 10.14 | 10.14 | 10.24 | 10.05 | 15.19M |
| November 03, 2025 | 10.04 | 10.17 | 10.17 | 10.2 | 9.96 | 18.32M |
| October 31, 2025 | 9.93 | 10.02 | 10.02 | 10.08 | 9.78 | 18.28M |
| October 30, 2025 | 9.97 | 9.96 | 9.96 | 10.28 | 9.95 | 25.23M |
| October 29, 2025 | 10.04 | 9.95 | 9.95 | 10.04 | 9.9 | 9.95M |
| October 28, 2025 | 9.99 | 10.04 | 10.04 | 10.08 | 9.9 | 13.68M |
| October 27, 2025 | 9.89 | 10.02 | 10.02 | 10.02 | 9.76 | 19.12M |
| October 24, 2025 | 9.92 | 9.81 | 9.81 | 10.02 | 9.79 | 12.83M |
| October 23, 2025 | 9.9 | 9.9 | 9.9 | 9.99 | 9.73 | 10.57M |
| October 22, 2025 | 9.78 | 9.88 | 9.88 | 9.94 | 9.74 | 12.68M |
| October 21, 2025 | 9.73 | 9.79 | 9.79 | 9.81 | 9.64 | 13.03M |
| October 20, 2025 | 9.88 | 9.72 | 9.72 | 9.95 | 9.69 | 15.01M |
| October 17, 2025 | 10.09 | 9.88 | 9.88 | 10.15 | 9.86 | 16.5M |
| October 16, 2025 | 9.94 | 10.12 | 10.12 | 10.17 | 9.88 | 23.68M |
| October 15, 2025 | 9.73 | 9.94 | 9.94 | 9.95 | 9.66 | 17.86M |
| October 14, 2025 | 9.76 | 9.73 | 9.73 | 9.88 | 9.69 | 11.91M |
| October 13, 2025 | 9.5 | 9.75 | 9.75 | 9.77 | 9.45 | 11.4M |
| October 10, 2025 | 9.75 | 9.84 | 9.84 | 9.93 | 9.71 | 16.21M |
| October 09, 2025 | 9.72 | 9.76 | 9.76 | 9.78 | 9.62 | 12.91M |
| September 30, 2025 | 9.89 | 9.72 | 9.72 | 9.9 | 9.71 | 14.91M |
| September 29, 2025 | 10.04 | 9.84 | 9.84 | 10.04 | 9.74 | 17.1M |
| September 26, 2025 | 9.91 | 10.04 | 10.04 | 10.17 | 9.77 | 21.9M |
| September 25, 2025 | 9.92 | 9.92 | 9.92 | 10.03 | 9.81 | 13.59M |
| September 24, 2025 | 9.95 | 9.92 | 9.92 | 9.95 | 9.77 | 17.83M |