8.75
+0.15(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.54 | 8.6 | 8.6 | 8.66 | 8.46 | 8.74M |
| December 23, 2025 | 8.57 | 8.52 | 8.52 | 8.62 | 8.47 | 9.32M |
| December 22, 2025 | 8.6 | 8.64 | 8.64 | 8.72 | 8.56 | 9.39M |
| December 19, 2025 | 8.5 | 8.6 | 8.6 | 8.9 | 8.49 | 16.83M |
| December 18, 2025 | 8.35 | 8.44 | 8.44 | 8.55 | 8.31 | 9.82M |
| December 17, 2025 | 8.5 | 8.41 | 8.41 | 8.55 | 8.21 | 15.77M |
| December 16, 2025 | 8.7 | 8.48 | 8.48 | 8.75 | 8.48 | 14.69M |
| December 15, 2025 | 8.76 | 8.78 | 8.78 | 9.02 | 8.66 | 18.17M |
| December 12, 2025 | 9.07 | 8.73 | 8.73 | 9.12 | 8.72 | 26.92M |
| December 11, 2025 | 9.42 | 9.07 | 9.07 | 9.46 | 9.07 | 28.05M |
| December 10, 2025 | 9.31 | 9.43 | 9.43 | 9.67 | 9.26 | 34.07M |
| December 09, 2025 | 9.39 | 9.29 | 9.29 | 9.53 | 9.28 | 17.72M |
| December 08, 2025 | 9.38 | 9.41 | 9.41 | 9.47 | 9.33 | 19.26M |
| December 05, 2025 | 9.44 | 9.42 | 9.42 | 9.5 | 9.32 | 25.25M |
| December 04, 2025 | 9.18 | 9.47 | 9.47 | 9.68 | 8.87 | 49.54M |
| December 03, 2025 | 9.26 | 9.09 | 9.09 | 9.38 | 9.05 | 19.82M |
| December 02, 2025 | 9.45 | 9.29 | 9.29 | 9.47 | 9.28 | 15.67M |
| December 01, 2025 | 9.33 | 9.48 | 9.48 | 9.5 | 9.25 | 25.9M |
| November 28, 2025 | 9.18 | 9.3 | 9.3 | 9.51 | 9.12 | 22.05M |
| November 27, 2025 | 9.34 | 9.24 | 9.24 | 9.42 | 9.21 | 21.85M |
| November 26, 2025 | 9.45 | 9.38 | 9.38 | 9.54 | 9.3 | 26.45M |
| November 25, 2025 | 9.31 | 9.41 | 9.41 | 9.56 | 9.28 | 36.43M |
| November 24, 2025 | 9.03 | 9.36 | 9.36 | 9.37 | 8.99 | 38.68M |
| November 21, 2025 | 9.06 | 9 | 9 | 9.22 | 8.85 | 20.56M |
| November 20, 2025 | 9 | 9.14 | 9.14 | 9.2 | 8.89 | 20.9M |
| November 19, 2025 | 9.2 | 9 | 9 | 9.21 | 8.97 | 14.92M |
| November 18, 2025 | 9.27 | 9.2 | 9.2 | 9.27 | 9.13 | 13.78M |
| November 17, 2025 | 9.1 | 9.29 | 9.29 | 9.3 | 9.08 | 19.49M |
| November 14, 2025 | 9.14 | 9.08 | 9.08 | 9.22 | 9.07 | 13.34M |
| November 13, 2025 | 9.09 | 9.13 | 9.13 | 9.17 | 8.96 | 11.06M |
| November 12, 2025 | 9.15 | 9.08 | 9.08 | 9.18 | 9.01 | 11.56M |
| November 11, 2025 | 9.03 | 9.15 | 9.15 | 9.3 | 9.03 | 18.03M |
| November 10, 2025 | 9.08 | 9.06 | 9.06 | 9.16 | 9.01 | 14.22M |
| November 07, 2025 | 9.09 | 9.11 | 9.11 | 9.25 | 9.07 | 14.88M |
| November 06, 2025 | 9.14 | 9.18 | 9.18 | 9.18 | 9 | 19.01M |
| November 05, 2025 | 9.11 | 9.13 | 9.13 | 9.24 | 9.07 | 16.9M |
| November 04, 2025 | 9.12 | 9.21 | 9.21 | 9.23 | 9.07 | 19.69M |
| November 03, 2025 | 9.07 | 9.21 | 9.21 | 9.21 | 9.01 | 20.92M |
| October 31, 2025 | 8.93 | 9.05 | 9.05 | 9.1 | 8.93 | 19.39M |
| October 30, 2025 | 9.06 | 8.93 | 8.93 | 9.11 | 8.92 | 23.51M |
| October 29, 2025 | 9 | 9.07 | 9.07 | 9.08 | 8.91 | 23.6M |
| October 28, 2025 | 8.87 | 9.03 | 9.03 | 9.08 | 8.81 | 30.06M |
| October 27, 2025 | 8.91 | 8.91 | 8.91 | 9 | 8.88 | 28.93M |
| October 24, 2025 | 8.72 | 8.89 | 8.89 | 8.91 | 8.63 | 36.74M |
| October 23, 2025 | 8.07 | 8.72 | 8.72 | 8.98 | 8.07 | 54.2M |
| October 22, 2025 | 8.46 | 8.94 | 8.94 | 8.94 | 8.41 | 55.04M |
| October 21, 2025 | 7.98 | 8.13 | 8.13 | 8.13 | 7.92 | 13.1M |
| October 20, 2025 | 8.07 | 7.99 | 7.99 | 8.08 | 7.9 | 9.31M |
| October 17, 2025 | 8.07 | 7.86 | 7.86 | 8.07 | 7.84 | 12.3M |
| October 16, 2025 | 8 | 7.91 | 7.91 | 8.07 | 7.86 | 9.64M |
| October 15, 2025 | 7.98 | 8.07 | 8.07 | 8.07 | 7.92 | 8.38M |
| October 14, 2025 | 8.14 | 7.99 | 7.99 | 8.38 | 7.96 | 13.27M |
| October 13, 2025 | 8.01 | 8.12 | 8.12 | 8.14 | 7.83 | 15.07M |
| October 10, 2025 | 8.46 | 8.38 | 8.38 | 8.48 | 8.36 | 12.1M |
| October 09, 2025 | 8.45 | 8.52 | 8.52 | 8.74 | 8.45 | 14.77M |
| September 30, 2025 | 8.49 | 8.45 | 8.45 | 8.59 | 8.43 | 10.67M |
| September 29, 2025 | 8.38 | 8.45 | 8.45 | 8.52 | 8.21 | 14.26M |
| September 26, 2025 | 8.6 | 8.38 | 8.38 | 8.6 | 8.38 | 15.66M |
| September 25, 2025 | 8.86 | 8.63 | 8.63 | 8.86 | 8.63 | 19.08M |
| September 24, 2025 | 8.66 | 8.86 | 8.86 | 8.89 | 8.54 | 22.61M |