8.00
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.91 | 7.99 | 7.99 | 8.03 | 7.87 | 15.19M |
| December 23, 2025 | 7.96 | 7.91 | 7.91 | 8 | 7.89 | 13.7M |
| December 22, 2025 | 8 | 7.96 | 7.96 | 8.03 | 7.9 | 19.2M |
| December 19, 2025 | 7.9 | 8.01 | 8.01 | 8.06 | 7.86 | 26.26M |
| December 18, 2025 | 7.6 | 7.91 | 7.91 | 8.15 | 7.6 | 36.5M |
| December 17, 2025 | 7.6 | 7.63 | 7.63 | 7.66 | 7.54 | 15.43M |
| December 16, 2025 | 7.64 | 7.68 | 7.68 | 7.78 | 7.53 | 22.19M |
| December 15, 2025 | 7.41 | 7.66 | 7.66 | 7.68 | 7.41 | 18.51M |
| December 12, 2025 | 7.39 | 7.39 | 7.39 | 7.45 | 7.37 | 9.98M |
| December 11, 2025 | 7.55 | 7.42 | 7.42 | 7.55 | 7.4 | 8.58M |
| December 10, 2025 | 7.55 | 7.52 | 7.52 | 7.57 | 7.47 | 7.57M |
| December 09, 2025 | 7.61 | 7.56 | 7.56 | 7.63 | 7.55 | 7.97M |
| December 08, 2025 | 7.68 | 7.63 | 7.63 | 7.71 | 7.62 | 8.61M |
| December 05, 2025 | 7.52 | 7.68 | 7.68 | 7.68 | 7.49 | 9.68M |
| December 04, 2025 | 7.5 | 7.52 | 7.52 | 7.6 | 7.48 | 7.15M |
| December 03, 2025 | 7.58 | 7.61 | 7.61 | 7.65 | 7.57 | 8.59M |
| December 02, 2025 | 7.55 | 7.58 | 7.58 | 7.62 | 7.51 | 7.68M |
| December 01, 2025 | 7.55 | 7.57 | 7.57 | 7.58 | 7.52 | 9.58M |
| November 28, 2025 | 7.5 | 7.52 | 7.52 | 7.56 | 7.46 | 7.88M |
| November 27, 2025 | 7.45 | 7.5 | 7.5 | 7.56 | 7.43 | 8.94M |
| November 26, 2025 | 7.45 | 7.45 | 7.45 | 7.53 | 7.44 | 8.89M |
| November 25, 2025 | 7.42 | 7.45 | 7.45 | 7.51 | 7.37 | 10.97M |
| November 24, 2025 | 7.4 | 7.38 | 7.38 | 7.45 | 7.33 | 12.57M |
| November 21, 2025 | 7.68 | 7.37 | 7.37 | 7.72 | 7.36 | 18.51M |
| November 20, 2025 | 7.78 | 7.74 | 7.74 | 7.8 | 7.69 | 9.22M |
| November 19, 2025 | 7.78 | 7.73 | 7.73 | 7.84 | 7.69 | 9.82M |
| November 18, 2025 | 7.88 | 7.78 | 7.78 | 7.89 | 7.73 | 12.57M |
| November 17, 2025 | 7.9 | 7.89 | 7.89 | 7.94 | 7.85 | 12.18M |
| November 14, 2025 | 7.93 | 7.92 | 7.92 | 7.97 | 7.9 | 10.58M |
| November 13, 2025 | 7.87 | 7.94 | 7.94 | 7.96 | 7.82 | 11.87M |
| November 12, 2025 | 7.91 | 7.9 | 7.9 | 7.93 | 7.85 | 10.7M |
| November 11, 2025 | 7.91 | 7.92 | 7.92 | 7.94 | 7.87 | 12.05M |
| November 10, 2025 | 7.88 | 7.91 | 7.91 | 7.92 | 7.83 | 12.06M |
| November 07, 2025 | 7.8 | 7.85 | 7.85 | 7.87 | 7.77 | 10.7M |
| November 06, 2025 | 7.78 | 7.8 | 7.8 | 7.84 | 7.77 | 9.33M |
| November 05, 2025 | 7.71 | 7.77 | 7.77 | 7.8 | 7.66 | 10.77M |
| November 04, 2025 | 7.76 | 7.74 | 7.74 | 7.8 | 7.7 | 9.85M |
| November 03, 2025 | 7.66 | 7.76 | 7.76 | 7.8 | 7.64 | 13.37M |
| October 31, 2025 | 7.62 | 7.66 | 7.66 | 7.7 | 7.61 | 10.52M |
| October 30, 2025 | 7.67 | 7.63 | 7.63 | 7.69 | 7.61 | 10.29M |
| October 29, 2025 | 7.68 | 7.67 | 7.67 | 7.7 | 7.59 | 11M |
| October 28, 2025 | 7.66 | 7.7 | 7.7 | 7.77 | 7.65 | 23.56M |
| October 27, 2025 | 7.52 | 7.64 | 7.64 | 7.68 | 7.51 | 28.19M |
| October 24, 2025 | 7.5 | 7.43 | 7.43 | 7.51 | 7.42 | 9.22M |
| October 23, 2025 | 7.42 | 7.5 | 7.5 | 7.5 | 7.37 | 11.77M |
| October 22, 2025 | 7.44 | 7.42 | 7.42 | 7.48 | 7.4 | 9.98M |
| October 21, 2025 | 7.3 | 7.42 | 7.42 | 7.42 | 7.28 | 11.9M |
| October 20, 2025 | 7.29 | 7.3 | 7.3 | 7.32 | 7.21 | 9.81M |
| October 17, 2025 | 7.37 | 7.26 | 7.26 | 7.41 | 7.24 | 9.1M |
| October 16, 2025 | 7.41 | 7.37 | 7.37 | 7.41 | 7.35 | 7.78M |
| October 15, 2025 | 7.39 | 7.41 | 7.41 | 7.45 | 7.39 | 10.55M |
| October 14, 2025 | 7.43 | 7.41 | 7.41 | 7.45 | 7.37 | 14.98M |
| October 13, 2025 | 7.29 | 7.4 | 7.4 | 7.42 | 7.24 | 14.13M |
| October 10, 2025 | 7.34 | 7.43 | 7.43 | 7.49 | 7.31 | 15.44M |
| October 09, 2025 | 7.3 | 7.35 | 7.35 | 7.37 | 7.27 | 13.42M |
| September 30, 2025 | 7.3 | 7.28 | 7.28 | 7.33 | 7.27 | 10.42M |
| September 29, 2025 | 7.24 | 7.31 | 7.31 | 7.33 | 7.14 | 10.42M |
| September 26, 2025 | 7.25 | 7.24 | 7.24 | 7.29 | 7.21 | 9.17M |
| September 25, 2025 | 7.33 | 7.26 | 7.26 | 7.34 | 7.19 | 13.66M |
| September 24, 2025 | 7.24 | 7.34 | 7.34 | 7.34 | 7.21 | 12.56M |