8.54
+0.05(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.4 | 8.49 | 8.49 | 8.52 | 8.38 | 7.48M |
| December 23, 2025 | 8.56 | 8.41 | 8.41 | 8.58 | 8.4 | 8.12M |
| December 22, 2025 | 8.5 | 8.56 | 8.56 | 8.63 | 8.47 | 10.11M |
| December 19, 2025 | 8.38 | 8.48 | 8.48 | 8.51 | 8.38 | 8.68M |
| December 18, 2025 | 8.24 | 8.38 | 8.38 | 8.5 | 8.24 | 9.88M |
| December 17, 2025 | 8.36 | 8.33 | 8.33 | 8.4 | 8.13 | 12.64M |
| December 16, 2025 | 8.45 | 8.36 | 8.36 | 8.5 | 8.27 | 9.86M |
| December 15, 2025 | 8.46 | 8.46 | 8.46 | 8.58 | 8.37 | 8.06M |
| December 12, 2025 | 8.51 | 8.51 | 8.51 | 8.64 | 8.43 | 8.36M |
| December 11, 2025 | 8.77 | 8.53 | 8.53 | 8.77 | 8.53 | 10.79M |
| December 10, 2025 | 8.77 | 8.76 | 8.76 | 8.8 | 8.67 | 6.97M |
| December 09, 2025 | 8.88 | 8.81 | 8.81 | 8.95 | 8.78 | 7.3M |
| December 08, 2025 | 8.84 | 8.88 | 8.88 | 8.92 | 8.8 | 9.35M |
| December 05, 2025 | 8.66 | 8.78 | 8.78 | 8.79 | 8.53 | 8.9M |
| December 04, 2025 | 8.84 | 8.66 | 8.66 | 8.84 | 8.57 | 8.13M |
| December 03, 2025 | 8.84 | 8.71 | 8.71 | 8.95 | 8.64 | 10.54M |
| December 02, 2025 | 8.94 | 8.91 | 8.91 | 8.98 | 8.87 | 6.56M |
| December 01, 2025 | 8.9 | 8.98 | 8.98 | 9 | 8.89 | 8.2M |
| November 28, 2025 | 8.84 | 8.92 | 8.92 | 8.93 | 8.79 | 6.71M |
| November 27, 2025 | 8.82 | 8.83 | 8.83 | 8.91 | 8.81 | 7.08M |
| November 26, 2025 | 8.92 | 8.86 | 8.86 | 9.04 | 8.84 | 9.56M |
| November 25, 2025 | 8.88 | 8.96 | 8.96 | 9.03 | 8.88 | 10.75M |
| November 24, 2025 | 8.66 | 8.87 | 8.87 | 8.9 | 8.64 | 14.06M |
| November 21, 2025 | 8.83 | 8.63 | 8.63 | 8.94 | 8.57 | 14.25M |
| November 20, 2025 | 8.95 | 8.89 | 8.89 | 9.04 | 8.83 | 10.69M |
| November 19, 2025 | 9.26 | 8.89 | 8.89 | 9.26 | 8.84 | 20.76M |
| November 18, 2025 | 9.26 | 9.21 | 9.21 | 9.27 | 9.16 | 10.61M |
| November 17, 2025 | 9.21 | 9.29 | 9.29 | 9.34 | 9.15 | 13.4M |
| November 14, 2025 | 9.12 | 9.13 | 9.13 | 9.26 | 9.09 | 10.75M |
| November 13, 2025 | 9.25 | 9.16 | 9.16 | 9.26 | 9.07 | 9.63M |
| November 12, 2025 | 9.31 | 9.16 | 9.16 | 9.33 | 9.06 | 16.04M |
| November 11, 2025 | 9.4 | 9.31 | 9.31 | 9.47 | 9.24 | 13.36M |
| November 10, 2025 | 9.46 | 9.4 | 9.4 | 9.55 | 9.39 | 12.54M |
| November 07, 2025 | 9.48 | 9.46 | 9.46 | 9.59 | 9.46 | 11.12M |
| November 06, 2025 | 9.63 | 9.55 | 9.55 | 9.64 | 9.43 | 15.76M |
| November 05, 2025 | 9.55 | 9.62 | 9.62 | 9.75 | 9.5 | 15.19M |
| November 04, 2025 | 9.83 | 9.64 | 9.64 | 9.83 | 9.55 | 17.24M |
| November 03, 2025 | 9.6 | 9.83 | 9.83 | 9.84 | 9.55 | 31.95M |
| October 31, 2025 | 9.47 | 9.57 | 9.57 | 9.59 | 9.44 | 12.31M |
| October 30, 2025 | 9.59 | 9.49 | 9.49 | 9.62 | 9.42 | 14.54M |
| October 29, 2025 | 9.73 | 9.59 | 9.59 | 9.76 | 9.52 | 16.05M |
| October 28, 2025 | 9.66 | 9.73 | 9.73 | 9.74 | 9.57 | 17.33M |
| October 27, 2025 | 9.59 | 9.66 | 9.66 | 9.68 | 9.58 | 16.62M |
| October 24, 2025 | 9.6 | 9.59 | 9.59 | 9.66 | 9.51 | 14.76M |
| October 23, 2025 | 9.48 | 9.58 | 9.58 | 9.59 | 9.35 | 16.59M |
| October 22, 2025 | 9.43 | 9.51 | 9.51 | 9.56 | 9.32 | 15.88M |
| October 21, 2025 | 9.37 | 9.52 | 9.52 | 9.57 | 9.27 | 17.73M |
| October 20, 2025 | 9.22 | 9.37 | 9.37 | 9.38 | 9.22 | 16.01M |
| October 17, 2025 | 9.31 | 9.1 | 9.1 | 9.37 | 9.09 | 14.24M |
| October 16, 2025 | 9.4 | 9.31 | 9.31 | 9.43 | 9.28 | 12.51M |
| October 15, 2025 | 9.35 | 9.44 | 9.44 | 9.44 | 9.24 | 17.17M |
| October 14, 2025 | 9.42 | 9.26 | 9.26 | 9.54 | 9.21 | 18.77M |
| October 13, 2025 | 9.1 | 9.42 | 9.42 | 9.44 | 8.81 | 20.64M |
| October 10, 2025 | 9.6 | 9.49 | 9.49 | 9.63 | 9.44 | 19.42M |
| October 09, 2025 | 9.49 | 9.6 | 9.6 | 9.73 | 9.49 | 26.23M |
| September 30, 2025 | 9.56 | 9.46 | 9.46 | 9.67 | 9.42 | 19.29M |
| September 29, 2025 | 9.41 | 9.54 | 9.54 | 9.6 | 9.34 | 22.86M |
| September 26, 2025 | 9.78 | 9.42 | 9.42 | 9.8 | 9.41 | 35.42M |
| September 25, 2025 | 11.77 | 9.83 | 9.83 | 11.77 | 9.83 | 33.41M |
| September 24, 2025 | 9.87 | 9.96 | 9.96 | 9.99 | 9.71 | 30.88M |