8.38
+0.01000011(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.29 | 8.37 | 8.37 | 8.39 | 8.27 | 17.38M |
| December 23, 2025 | 8.45 | 8.31 | 8.31 | 8.45 | 8.29 | 29.57M |
| December 22, 2025 | 8.37 | 8.53 | 8.53 | 8.67 | 8.35 | 44.93M |
| December 19, 2025 | 8.3 | 8.43 | 8.43 | 8.45 | 8.2 | 29.35M |
| December 18, 2025 | 8.35 | 8.26 | 8.26 | 8.45 | 8.24 | 28.58M |
| December 17, 2025 | 8.16 | 8.29 | 8.29 | 8.31 | 8.1 | 23.2M |
| December 16, 2025 | 8.4 | 8.22 | 8.22 | 8.45 | 8.19 | 23.05M |
| December 15, 2025 | 8.45 | 8.47 | 8.47 | 8.57 | 8.35 | 19.43M |
| December 12, 2025 | 8.65 | 8.47 | 8.47 | 8.66 | 8.47 | 33.18M |
| December 11, 2025 | 9.14 | 8.66 | 8.66 | 9.16 | 8.24 | 45.57M |
| December 10, 2025 | 9.05 | 9.15 | 9.15 | 9.22 | 9.02 | 26.25M |
| December 09, 2025 | 9.09 | 9.14 | 9.14 | 9.34 | 9.06 | 35.06M |
| December 08, 2025 | 8.98 | 9.1 | 9.1 | 9.14 | 8.98 | 24.26M |
| December 05, 2025 | 8.91 | 8.98 | 8.98 | 9.02 | 8.81 | 25.8M |
| December 04, 2025 | 9.26 | 8.94 | 8.94 | 9.26 | 8.91 | 32.39M |
| December 03, 2025 | 9.32 | 9.17 | 9.17 | 9.45 | 9.13 | 34.43M |
| December 02, 2025 | 9.47 | 9.35 | 9.35 | 9.51 | 9.3 | 37.27M |
| December 01, 2025 | 9.41 | 9.49 | 9.49 | 9.65 | 9.38 | 51.67M |
| November 28, 2025 | 9.26 | 9.46 | 9.46 | 9.5 | 9.22 | 61.55M |
| November 27, 2025 | 9.25 | 9.26 | 9.26 | 9.38 | 9.21 | 40.37M |
| November 26, 2025 | 9.2 | 9.26 | 9.26 | 9.47 | 9.17 | 52.59M |
| November 25, 2025 | 9.15 | 9.31 | 9.31 | 9.41 | 9.09 | 60.87M |
| November 24, 2025 | 8.96 | 9.15 | 9.15 | 9.22 | 8.87 | 51.43M |
| November 21, 2025 | 8.96 | 8.94 | 8.94 | 9.25 | 8.93 | 50.05M |
| November 20, 2025 | 9.36 | 9.1 | 9.1 | 9.37 | 9.09 | 37.93M |
| November 19, 2025 | 9.4 | 9.34 | 9.34 | 9.43 | 9.19 | 45.05M |
| November 18, 2025 | 9.63 | 9.45 | 9.45 | 9.67 | 9.4 | 51.61M |
| November 17, 2025 | 9.57 | 9.63 | 9.63 | 9.73 | 9.51 | 38.91M |
| November 14, 2025 | 9.75 | 9.64 | 9.64 | 9.8 | 9.63 | 49.11M |
| November 13, 2025 | 9.75 | 9.85 | 9.85 | 9.93 | 9.67 | 58.87M |
| November 12, 2025 | 10.02 | 9.84 | 9.84 | 10.18 | 9.75 | 89.7M |
| November 11, 2025 | 10.2 | 10.13 | 10.13 | 10.34 | 10.04 | 123.35M |
| November 10, 2025 | 10.67 | 10.4 | 10.4 | 11.11 | 10.37 | 154.07M |
| November 07, 2025 | 10.67 | 10.66 | 10.66 | 11.17 | 10.66 | 194.43M |
| November 06, 2025 | 12.81 | 11.84 | 11.84 | 13 | 11.84 | 81.99M |
| November 05, 2025 | 12.63 | 13.15 | 13.15 | 13.99 | 12.01 | 266.49M |
| November 04, 2025 | 12.74 | 12.75 | 12.75 | 12.75 | 12.5 | 78.37M |
| November 03, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 7.89M |
| October 31, 2025 | 9.78 | 10.54 | 10.54 | 10.54 | 9.6 | 73.33M |
| October 30, 2025 | 9.79 | 9.58 | 9.58 | 10.24 | 9.46 | 99.62M |
| October 29, 2025 | 9 | 9.74 | 9.74 | 10.38 | 9 | 110.03M |
| October 28, 2025 | 9.11 | 10.01 | 10.01 | 10.01 | 9 | 111.13M |
| October 27, 2025 | 9 | 9.1 | 9.1 | 9.3 | 8.8 | 82.29M |
| October 24, 2025 | 9 | 8.93 | 8.93 | 9.15 | 8.81 | 68.36M |
| October 23, 2025 | 8.95 | 8.91 | 8.91 | 9.02 | 8.51 | 84.36M |
| October 22, 2025 | 8.95 | 8.91 | 8.91 | 9.36 | 8.9 | 93.3M |
| October 21, 2025 | 8.71 | 9.1 | 9.1 | 9.23 | 8.62 | 101.19M |
| October 20, 2025 | 8.77 | 8.65 | 8.65 | 8.88 | 8.51 | 76.63M |
| October 17, 2025 | 8.39 | 8.64 | 8.64 | 8.88 | 8.34 | 98.76M |
| October 16, 2025 | 8.16 | 8.47 | 8.47 | 8.6 | 8.16 | 84.57M |
| October 15, 2025 | 8.19 | 8.24 | 8.24 | 8.28 | 8.07 | 42.56M |
| October 14, 2025 | 7.87 | 8.18 | 8.18 | 8.39 | 7.85 | 86.07M |
| October 13, 2025 | 7.5 | 7.81 | 7.81 | 7.83 | 7.48 | 30.41M |
| October 10, 2025 | 7.79 | 7.89 | 7.89 | 8.07 | 7.77 | 34.94M |
| October 09, 2025 | 8.05 | 7.86 | 7.86 | 8.06 | 7.75 | 43M |
| September 30, 2025 | 8.01 | 8.05 | 8.05 | 8.09 | 7.9 | 44.54M |
| September 29, 2025 | 8.02 | 8.02 | 8.02 | 8.16 | 7.99 | 50.08M |
| September 26, 2025 | 7.82 | 8.15 | 8.15 | 8.35 | 7.7 | 89.86M |
| September 25, 2025 | 7.7 | 7.88 | 7.88 | 7.97 | 7.66 | 58.13M |
| September 24, 2025 | 7.6 | 7.73 | 7.73 | 7.75 | 7.58 | 30.22M |