8.87
-0.08(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 8.93 | 8.87 | 8.87 | 8.95 | 8.81 | 8.85M |
| December 29, 2025 | 9.02 | 8.95 | 8.95 | 9.05 | 8.89 | 8.39M |
| December 26, 2025 | 9 | 9.02 | 9.02 | 9.14 | 9 | 9.86M |
| December 25, 2025 | 9 | 8.99 | 8.99 | 9.04 | 8.96 | 6.68M |
| December 24, 2025 | 9.03 | 9.03 | 9.03 | 9.06 | 8.95 | 6.44M |
| December 23, 2025 | 8.98 | 9.04 | 9.04 | 9.09 | 8.98 | 7.17M |
| December 22, 2025 | 9.02 | 9.02 | 9.02 | 9.09 | 9.01 | 6.41M |
| December 19, 2025 | 9 | 9.01 | 9.01 | 9.05 | 8.93 | 5.52M |
| December 18, 2025 | 8.79 | 8.99 | 8.99 | 9.09 | 8.79 | 8.62M |
| December 17, 2025 | 8.71 | 8.85 | 8.85 | 8.91 | 8.67 | 6.78M |
| December 16, 2025 | 8.9 | 8.71 | 8.71 | 8.9 | 8.67 | 8.32M |
| December 15, 2025 | 9.06 | 8.9 | 8.9 | 9.06 | 8.88 | 6.99M |
| December 12, 2025 | 8.91 | 9 | 9 | 9.1 | 8.8 | 9.36M |
| December 11, 2025 | 9.18 | 8.88 | 8.88 | 9.19 | 8.82 | 17.1M |
| December 10, 2025 | 9.36 | 9.18 | 9.18 | 9.38 | 9.12 | 12.6M |
| December 09, 2025 | 9.49 | 9.32 | 9.32 | 9.51 | 9.29 | 10.27M |
| December 08, 2025 | 9.47 | 9.49 | 9.49 | 9.56 | 9.46 | 8.35M |
| December 05, 2025 | 9.46 | 9.45 | 9.45 | 9.48 | 9.32 | 7.57M |
| December 04, 2025 | 9.39 | 9.46 | 9.46 | 9.51 | 9.37 | 6.47M |
| December 03, 2025 | 9.54 | 9.43 | 9.43 | 9.56 | 9.37 | 7.8M |
| December 02, 2025 | 9.53 | 9.55 | 9.55 | 9.68 | 9.46 | 8.92M |
| December 01, 2025 | 9.53 | 9.56 | 9.56 | 9.62 | 9.46 | 9.42M |
| November 28, 2025 | 9.43 | 9.5 | 9.5 | 9.5 | 9.36 | 8.02M |
| November 27, 2025 | 9.42 | 9.42 | 9.42 | 9.58 | 9.35 | 8.96M |
| November 26, 2025 | 9.52 | 9.47 | 9.47 | 9.74 | 9.43 | 11.61M |
| November 25, 2025 | 9.5 | 9.55 | 9.55 | 9.61 | 9.45 | 12.84M |
| November 24, 2025 | 9.42 | 9.5 | 9.5 | 9.56 | 9.17 | 18.18M |
| November 21, 2025 | 10.14 | 9.3 | 9.3 | 10.21 | 9.3 | 34.57M |
| November 20, 2025 | 10.3 | 10.18 | 10.18 | 10.47 | 10.14 | 15.27M |
| November 19, 2025 | 10.59 | 10.26 | 10.26 | 10.68 | 10.18 | 19.41M |
| November 18, 2025 | 11 | 10.55 | 10.55 | 11.06 | 10.47 | 35.28M |
| November 17, 2025 | 10.57 | 11.12 | 11.12 | 11.5 | 10.54 | 60.87M |
| November 14, 2025 | 10.99 | 10.62 | 10.62 | 11.28 | 10.56 | 45.89M |
| November 13, 2025 | 9.81 | 10.45 | 10.45 | 10.53 | 9.81 | 37.68M |
| November 12, 2025 | 10.09 | 9.97 | 9.97 | 10.11 | 9.94 | 9.54M |
| November 11, 2025 | 10.26 | 10.07 | 10.07 | 10.3 | 10.02 | 16.74M |
| November 10, 2025 | 9.92 | 10.26 | 10.26 | 10.4 | 9.91 | 32.03M |
| November 07, 2025 | 9.81 | 9.89 | 9.89 | 10 | 9.71 | 13.4M |
| November 06, 2025 | 9.81 | 9.81 | 9.81 | 9.88 | 9.79 | 7.92M |
| November 05, 2025 | 9.73 | 9.81 | 9.81 | 9.85 | 9.72 | 8.1M |
| November 04, 2025 | 9.92 | 9.84 | 9.84 | 9.95 | 9.78 | 9.86M |
| November 03, 2025 | 9.97 | 9.92 | 9.92 | 10.03 | 9.84 | 9.96M |
| October 31, 2025 | 9.78 | 9.96 | 9.96 | 10.1 | 9.77 | 17.55M |
| October 30, 2025 | 9.88 | 9.78 | 9.78 | 9.94 | 9.76 | 11.53M |
| October 29, 2025 | 10.02 | 9.94 | 9.94 | 10.08 | 9.91 | 13.48M |
| October 28, 2025 | 9.8 | 10.08 | 10.08 | 10.15 | 9.76 | 23.66M |
| October 27, 2025 | 9.9 | 9.9 | 9.9 | 9.98 | 9.88 | 10.34M |
| October 24, 2025 | 9.88 | 9.89 | 9.89 | 9.94 | 9.83 | 11.1M |
| October 23, 2025 | 9.84 | 9.88 | 9.88 | 9.89 | 9.64 | 10.46M |
| October 22, 2025 | 9.94 | 9.83 | 9.83 | 9.94 | 9.81 | 9.44M |
| October 21, 2025 | 9.94 | 9.95 | 9.95 | 10.1 | 9.9 | 17.23M |
| October 20, 2025 | 9.83 | 9.91 | 9.91 | 9.93 | 9.82 | 9.81M |
| October 17, 2025 | 9.88 | 9.81 | 9.81 | 9.98 | 9.78 | 11.98M |
| October 16, 2025 | 10.08 | 9.93 | 9.93 | 10.08 | 9.9 | 14.95M |
| October 15, 2025 | 10.06 | 10.08 | 10.08 | 10.14 | 9.9 | 19.02M |
| October 14, 2025 | 10.53 | 10.04 | 10.04 | 10.72 | 9.98 | 37.08M |
| October 13, 2025 | 10.45 | 10.42 | 10.42 | 10.47 | 10.02 | 29.85M |
| October 10, 2025 | 11.12 | 10.87 | 10.87 | 11.12 | 10.83 | 27.39M |
| October 09, 2025 | 11.31 | 11.15 | 11.15 | 11.48 | 11.11 | 28.29M |
| September 30, 2025 | 10.79 | 11.3 | 11.3 | 11.46 | 10.78 | 49.95M |