8.26
+0.22(+2.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.42 | 8.04 | 8.04 | 8.44 | 7.97 | 79.42M |
| December 23, 2025 | 8.3 | 8.34 | 8.34 | 8.76 | 8.02 | 111.53M |
| December 22, 2025 | 8.22 | 8.43 | 8.43 | 8.84 | 8.08 | 125.77M |
| December 19, 2025 | 7.92 | 8.24 | 8.24 | 8.49 | 7.71 | 114.73M |
| December 18, 2025 | 7.79 | 7.91 | 7.91 | 8.1 | 7.62 | 102.41M |
| December 17, 2025 | 8.18 | 7.96 | 7.96 | 8.84 | 7.9 | 153.93M |
| December 16, 2025 | 7.66 | 8.26 | 8.26 | 8.26 | 7.64 | 82.11M |
| December 15, 2025 | 6.89 | 7.51 | 7.51 | 7.51 | 6.89 | 56.88M |
| December 12, 2025 | 7.13 | 6.83 | 6.83 | 7.14 | 6.73 | 47.41M |
| December 11, 2025 | 7.8 | 7.22 | 7.22 | 7.85 | 7.14 | 68.26M |
| December 10, 2025 | 8.12 | 7.93 | 7.93 | 8.56 | 7.85 | 86.68M |
| December 09, 2025 | 7.56 | 8.12 | 8.12 | 8.35 | 7.46 | 96.03M |
| December 08, 2025 | 7.6 | 7.68 | 7.68 | 7.81 | 7.51 | 51.75M |
| December 05, 2025 | 7.8 | 7.61 | 7.61 | 7.82 | 7.54 | 67.4M |
| December 04, 2025 | 7.5 | 7.67 | 7.67 | 8.14 | 7.25 | 103.63M |
| December 03, 2025 | 7.63 | 7.4 | 7.4 | 7.66 | 7.33 | 56.39M |
| December 02, 2025 | 7.55 | 7.69 | 7.69 | 7.89 | 7.46 | 75.54M |
| December 01, 2025 | 7.71 | 7.72 | 7.72 | 7.89 | 7.39 | 89.97M |
| November 28, 2025 | 7.5 | 7.61 | 7.61 | 8.02 | 7.11 | 105.7M |
| November 27, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.78 | 25.34M |
| November 26, 2025 | 6.55 | 7.18 | 7.18 | 7.18 | 6.54 | 42.44M |
| November 25, 2025 | 6.45 | 6.53 | 6.53 | 6.57 | 6.37 | 10.76M |
| November 24, 2025 | 6.47 | 6.41 | 6.41 | 6.54 | 6.34 | 12.04M |
| November 21, 2025 | 6.7 | 6.41 | 6.41 | 6.79 | 6.41 | 19.17M |
| November 20, 2025 | 6.93 | 6.75 | 6.75 | 6.98 | 6.68 | 15.16M |
| November 19, 2025 | 6.92 | 6.95 | 6.95 | 7.06 | 6.87 | 16.52M |
| November 18, 2025 | 7.05 | 6.95 | 6.95 | 7.09 | 6.86 | 20.72M |
| November 17, 2025 | 7.02 | 7.07 | 7.07 | 7.18 | 7 | 22.76M |
| November 14, 2025 | 6.92 | 7.09 | 7.09 | 7.22 | 6.92 | 32.86M |
| November 13, 2025 | 6.93 | 6.97 | 6.97 | 7.02 | 6.82 | 27.75M |
| November 12, 2025 | 6.89 | 6.95 | 6.95 | 7.1 | 6.88 | 39.35M |
| November 11, 2025 | 6.66 | 6.95 | 6.95 | 7.28 | 6.65 | 51.39M |
| November 10, 2025 | 6.45 | 6.67 | 6.67 | 6.7 | 6.35 | 23.8M |
| November 07, 2025 | 6.45 | 6.42 | 6.42 | 6.52 | 6.41 | 10.78M |
| November 06, 2025 | 6.59 | 6.41 | 6.41 | 6.63 | 6.41 | 16.05M |
| November 05, 2025 | 6.44 | 6.62 | 6.62 | 6.75 | 6.41 | 23.58M |
| November 04, 2025 | 6.34 | 6.5 | 6.5 | 6.61 | 6.31 | 18.3M |
| November 03, 2025 | 6.49 | 6.37 | 6.37 | 6.51 | 6.31 | 14.51M |
| October 31, 2025 | 6.33 | 6.44 | 6.44 | 6.45 | 6.31 | 15.9M |
| October 30, 2025 | 6.42 | 6.26 | 6.26 | 6.42 | 6.24 | 13.05M |
| October 29, 2025 | 6.55 | 6.38 | 6.38 | 6.58 | 6.35 | 19.58M |
| October 28, 2025 | 6.46 | 6.64 | 6.64 | 6.69 | 6.43 | 18.95M |
| October 27, 2025 | 6.6 | 6.46 | 6.46 | 6.61 | 6.43 | 14.95M |
| October 24, 2025 | 6.77 | 6.61 | 6.61 | 6.79 | 6.61 | 17.59M |
| October 23, 2025 | 6.65 | 6.71 | 6.71 | 6.85 | 6.61 | 23.34M |
| October 22, 2025 | 6.48 | 6.66 | 6.66 | 6.74 | 6.47 | 18.94M |
| October 21, 2025 | 6.36 | 6.53 | 6.53 | 6.59 | 6.36 | 16.32M |
| October 20, 2025 | 6.35 | 6.38 | 6.38 | 6.38 | 6.26 | 6.89M |
| October 17, 2025 | 6.36 | 6.3 | 6.3 | 6.41 | 6.28 | 7.86M |
| October 16, 2025 | 6.41 | 6.36 | 6.36 | 6.49 | 6.35 | 8.05M |
| October 15, 2025 | 6.38 | 6.42 | 6.42 | 6.45 | 6.36 | 9.16M |
| October 14, 2025 | 6.34 | 6.35 | 6.35 | 6.39 | 6.31 | 7.28M |
| October 13, 2025 | 6.25 | 6.35 | 6.35 | 6.39 | 6.13 | 9.02M |
| October 10, 2025 | 6.27 | 6.34 | 6.34 | 6.42 | 6.26 | 7.62M |
| October 09, 2025 | 6.38 | 6.29 | 6.29 | 6.38 | 6.27 | 9.07M |
| September 30, 2025 | 6.37 | 6.38 | 6.38 | 6.41 | 6.34 | 5.24M |
| September 29, 2025 | 6.44 | 6.38 | 6.38 | 6.45 | 6.33 | 8.57M |
| September 26, 2025 | 6.37 | 6.46 | 6.46 | 6.46 | 6.28 | 9.9M |
| September 25, 2025 | 6.47 | 6.38 | 6.38 | 6.49 | 6.38 | 8.32M |
| September 24, 2025 | 6.44 | 6.46 | 6.46 | 6.49 | 6.38 | 6.97M |