8.79
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.74 | 8.78 | 8.78 | 8.81 | 8.72 | 30.5M |
| December 23, 2025 | 8.85 | 8.77 | 8.77 | 8.85 | 8.73 | 31.21M |
| December 22, 2025 | 9.15 | 8.89 | 8.89 | 9.19 | 8.85 | 65.1M |
| December 19, 2025 | 9.16 | 9.21 | 9.21 | 9.33 | 8.95 | 55.14M |
| December 18, 2025 | 8.83 | 9.03 | 9.03 | 9.28 | 8.8 | 59.68M |
| December 17, 2025 | 8.73 | 8.93 | 8.93 | 8.95 | 8.46 | 61.39M |
| December 16, 2025 | 9.35 | 8.74 | 8.74 | 9.38 | 8.53 | 95.85M |
| December 15, 2025 | 9.57 | 9.41 | 9.41 | 9.6 | 9.35 | 57M |
| December 12, 2025 | 9.56 | 9.74 | 9.74 | 10.08 | 9.52 | 90.6M |
| December 11, 2025 | 9.74 | 9.51 | 9.51 | 9.81 | 9.49 | 59.39M |
| December 10, 2025 | 9.73 | 9.78 | 9.78 | 9.95 | 9.63 | 77.13M |
| December 09, 2025 | 9.75 | 9.72 | 9.72 | 9.97 | 9.63 | 82.47M |
| December 08, 2025 | 9.37 | 9.74 | 9.74 | 9.91 | 9.36 | 123.4M |
| December 05, 2025 | 9.15 | 9.29 | 9.29 | 9.42 | 9 | 55.78M |
| December 04, 2025 | 9.06 | 9.23 | 9.23 | 9.48 | 9.06 | 75.56M |
| December 03, 2025 | 9.38 | 9.14 | 9.14 | 9.48 | 9.06 | 70.95M |
| December 02, 2025 | 9.41 | 9.51 | 9.51 | 9.96 | 9.32 | 108.25M |
| December 01, 2025 | 9.4 | 9.39 | 9.39 | 9.72 | 9.3 | 109.53M |
| November 28, 2025 | 9.06 | 9.1 | 9.1 | 9.16 | 8.94 | 37.73M |
| November 27, 2025 | 9.29 | 9.06 | 9.06 | 9.33 | 9.05 | 38.56M |
| November 26, 2025 | 9.28 | 9.18 | 9.18 | 9.4 | 9.12 | 53.33M |
| November 25, 2025 | 9.31 | 9.34 | 9.34 | 9.55 | 9.3 | 89.61M |
| November 24, 2025 | 9.03 | 9.38 | 9.38 | 9.45 | 8.83 | 100.84M |
| November 21, 2025 | 8.96 | 9.03 | 9.03 | 9.2 | 8.9 | 61.06M |
| November 20, 2025 | 9.15 | 9.1 | 9.1 | 9.29 | 8.94 | 83.58M |
| November 19, 2025 | 8.85 | 9.05 | 9.05 | 9.43 | 8.61 | 69.25M |
| November 18, 2025 | 8.7 | 8.85 | 8.85 | 8.94 | 8.64 | 46.15M |
| November 17, 2025 | 8.59 | 8.67 | 8.67 | 8.7 | 8.51 | 16.53M |
| November 14, 2025 | 8.72 | 8.6 | 8.6 | 8.79 | 8.6 | 15.26M |
| November 13, 2025 | 8.71 | 8.77 | 8.77 | 8.77 | 8.64 | 15.58M |
| November 12, 2025 | 8.79 | 8.7 | 8.7 | 8.85 | 8.63 | 18.71M |
| November 11, 2025 | 8.9 | 8.8 | 8.8 | 8.91 | 8.77 | 16.63M |
| November 10, 2025 | 8.75 | 8.89 | 8.89 | 8.96 | 8.7 | 21.52M |
| November 07, 2025 | 8.86 | 8.78 | 8.78 | 8.96 | 8.77 | 23.5M |
| November 06, 2025 | 9 | 8.91 | 8.91 | 9.05 | 8.83 | 31.94M |
| November 05, 2025 | 8.74 | 8.87 | 8.87 | 8.98 | 8.72 | 28.66M |
| November 04, 2025 | 8.78 | 8.82 | 8.82 | 8.87 | 8.72 | 25.05M |
| November 03, 2025 | 8.67 | 8.84 | 8.84 | 8.86 | 8.65 | 33.69M |
| October 31, 2025 | 8.45 | 8.67 | 8.67 | 8.71 | 8.45 | 30.71M |
| October 30, 2025 | 8.55 | 8.45 | 8.45 | 8.57 | 8.45 | 19M |
| October 29, 2025 | 8.56 | 8.57 | 8.57 | 8.58 | 8.51 | 14.57M |
| October 28, 2025 | 8.54 | 8.59 | 8.59 | 8.63 | 8.51 | 16.74M |
| October 27, 2025 | 8.6 | 8.55 | 8.55 | 8.61 | 8.52 | 16.65M |
| October 24, 2025 | 8.56 | 8.55 | 8.55 | 8.64 | 8.51 | 21.47M |
| October 23, 2025 | 8.43 | 8.64 | 8.64 | 8.66 | 8.35 | 28.62M |
| October 22, 2025 | 8.45 | 8.49 | 8.49 | 8.58 | 8.42 | 17.59M |
| October 21, 2025 | 8.33 | 8.41 | 8.41 | 8.44 | 8.33 | 13.26M |
| October 20, 2025 | 8.41 | 8.36 | 8.36 | 8.43 | 8.33 | 13.94M |
| October 17, 2025 | 8.6 | 8.31 | 8.31 | 8.61 | 8.3 | 27.4M |
| October 16, 2025 | 8.74 | 8.64 | 8.64 | 8.75 | 8.62 | 17.92M |
| October 15, 2025 | 8.63 | 8.74 | 8.74 | 8.75 | 8.6 | 20.26M |
| October 14, 2025 | 8.71 | 8.63 | 8.63 | 8.81 | 8.62 | 21.58M |
| October 13, 2025 | 8.65 | 8.71 | 8.71 | 8.72 | 8.45 | 29.16M |
| October 10, 2025 | 9.03 | 8.95 | 8.95 | 9.07 | 8.95 | 28.89M |
| October 09, 2025 | 9.07 | 9.08 | 9.08 | 9.18 | 9.02 | 32.86M |
| September 30, 2025 | 9.08 | 9.07 | 9.07 | 9.11 | 9.03 | 21.96M |
| September 29, 2025 | 9.05 | 9.03 | 9.03 | 9.11 | 8.93 | 27.44M |
| September 26, 2025 | 9.17 | 9.03 | 9.03 | 9.17 | 9.01 | 28.54M |
| September 25, 2025 | 9.23 | 9.18 | 9.18 | 9.33 | 9.16 | 36.79M |
| September 24, 2025 | 9.2 | 9.23 | 9.23 | 9.29 | 9.15 | 30.61M |