8.19
+0.19(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 7.85 | 8.19 | 8.19 | 8.25 | 7.82 | 201.57M |
| December 29, 2025 | 8.12 | 8 | 8 | 8.18 | 7.96 | 135.58M |
| December 26, 2025 | 8 | 8.01 | 8.01 | 8.1 | 7.96 | 133.13M |
| December 25, 2025 | 7.9 | 7.95 | 7.95 | 7.99 | 7.84 | 108.89M |
| December 24, 2025 | 7.99 | 8.02 | 8.02 | 8.14 | 7.94 | 171.42M |
| December 23, 2025 | 7.84 | 7.88 | 7.88 | 7.95 | 7.79 | 153.98M |
| December 22, 2025 | 7.66 | 7.82 | 7.82 | 7.95 | 7.65 | 186.5M |
| December 19, 2025 | 7.41 | 7.58 | 7.58 | 7.6 | 7.41 | 132.42M |
| December 18, 2025 | 7.35 | 7.4 | 7.4 | 7.58 | 7.31 | 122.61M |
| December 17, 2025 | 7.25 | 7.4 | 7.4 | 7.42 | 7.21 | 107.61M |
| December 16, 2025 | 7.35 | 7.22 | 7.22 | 7.36 | 7.18 | 90.21M |
| December 15, 2025 | 7.35 | 7.37 | 7.37 | 7.43 | 7.31 | 67.11M |
| December 12, 2025 | 7.28 | 7.39 | 7.39 | 7.45 | 7.24 | 116.75M |
| December 11, 2025 | 7.37 | 7.25 | 7.25 | 7.43 | 7.25 | 86.04M |
| December 10, 2025 | 7.33 | 7.36 | 7.36 | 7.38 | 7.24 | 88.2M |
| December 09, 2025 | 7.5 | 7.35 | 7.35 | 7.51 | 7.34 | 109.02M |
| December 08, 2025 | 7.52 | 7.54 | 7.54 | 7.57 | 7.47 | 99.43M |
| December 05, 2025 | 7.33 | 7.5 | 7.5 | 7.51 | 7.29 | 104.81M |
| December 04, 2025 | 7.46 | 7.36 | 7.36 | 7.46 | 7.32 | 75.28M |
| December 03, 2025 | 7.54 | 7.37 | 7.37 | 7.55 | 7.35 | 105.67M |
| December 02, 2025 | 7.55 | 7.52 | 7.52 | 7.58 | 7.46 | 82.99M |
| December 01, 2025 | 7.6 | 7.58 | 7.58 | 7.72 | 7.54 | 130.37M |
| November 28, 2025 | 7.46 | 7.55 | 7.55 | 7.61 | 7.42 | 114.12M |
| November 27, 2025 | 7.48 | 7.47 | 7.47 | 7.65 | 7.46 | 113.52M |
| November 26, 2025 | 7.6 | 7.48 | 7.48 | 7.64 | 7.47 | 112.32M |
| November 25, 2025 | 7.53 | 7.58 | 7.58 | 7.66 | 7.49 | 135.71M |
| November 24, 2025 | 7.68 | 7.45 | 7.45 | 7.74 | 7.31 | 200.79M |
| November 21, 2025 | 8.2 | 7.63 | 7.63 | 8.2 | 7.6 | 381.71M |
| November 20, 2025 | 8.32 | 8.38 | 8.38 | 8.75 | 8.3 | 387.73M |
| November 19, 2025 | 8.24 | 8.3 | 8.3 | 8.53 | 8.24 | 209.13M |
| November 18, 2025 | 8.54 | 8.27 | 8.27 | 8.6 | 8.2 | 263.79M |
| November 17, 2025 | 8.35 | 8.52 | 8.52 | 8.63 | 8.24 | 263.12M |
| November 14, 2025 | 8.45 | 8.32 | 8.32 | 8.52 | 8.32 | 187.48M |
| November 13, 2025 | 8.18 | 8.55 | 8.55 | 8.68 | 8.18 | 348.04M |
| November 12, 2025 | 8.36 | 8.2 | 8.2 | 8.36 | 8.09 | 173.35M |
| November 11, 2025 | 8.43 | 8.41 | 8.41 | 8.53 | 8.35 | 172.35M |
| November 10, 2025 | 8.54 | 8.38 | 8.38 | 8.63 | 8.32 | 187.38M |
| November 07, 2025 | 8.28 | 8.53 | 8.53 | 8.63 | 8.2 | 254.2M |
| November 06, 2025 | 8.21 | 8.34 | 8.34 | 8.37 | 8.17 | 177.87M |
| November 05, 2025 | 7.89 | 8.23 | 8.23 | 8.28 | 7.85 | 185.47M |
| November 04, 2025 | 8.2 | 8.01 | 8.01 | 8.26 | 7.95 | 180.18M |
| November 03, 2025 | 8.45 | 8.26 | 8.26 | 8.49 | 8.12 | 218.89M |
| October 31, 2025 | 8.45 | 8.52 | 8.52 | 8.77 | 8.41 | 286.33M |
| October 30, 2025 | 8.15 | 8.59 | 8.59 | 8.69 | 8.15 | 297.5M |
| October 29, 2025 | 8.12 | 8.43 | 8.43 | 8.44 | 8.11 | 206.08M |
| October 28, 2025 | 8.25 | 8.14 | 8.14 | 8.28 | 8.12 | 150.81M |
| October 27, 2025 | 8.29 | 8.3 | 8.3 | 8.4 | 8.22 | 176.41M |
| October 24, 2025 | 8.15 | 8.19 | 8.19 | 8.27 | 8.1 | 149.16M |
| October 23, 2025 | 8.06 | 8.14 | 8.14 | 8.16 | 7.83 | 192.75M |
| October 22, 2025 | 8.23 | 8.07 | 8.07 | 8.23 | 8.02 | 189.03M |
| October 21, 2025 | 8.33 | 8.35 | 8.35 | 8.44 | 8.25 | 179.41M |
| October 20, 2025 | 8.34 | 8.23 | 8.23 | 8.4 | 8.19 | 173.81M |
| October 17, 2025 | 8.54 | 8.16 | 8.16 | 8.71 | 8.13 | 260.44M |
| October 16, 2025 | 8.61 | 8.54 | 8.54 | 8.81 | 8.51 | 192.31M |
| October 15, 2025 | 8.6 | 8.67 | 8.67 | 8.88 | 8.5 | 234.15M |
| October 14, 2025 | 9.28 | 8.59 | 8.59 | 9.3 | 8.59 | 412.73M |
| October 13, 2025 | 8.11 | 9.09 | 9.09 | 9.1 | 8.11 | 465.64M |
| October 10, 2025 | 8.84 | 8.47 | 8.47 | 8.84 | 8.42 | 364.39M |
| October 09, 2025 | 8.68 | 8.95 | 8.95 | 9.14 | 8.6 | 478.76M |
| September 30, 2025 | 8.05 | 8.42 | 8.42 | 8.57 | 8.02 | 435.45M |