8.45
+0.77(+10.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.8 | 8.45 | 8.45 | 8.45 | 7.72 | 64.72M |
| December 24, 2025 | 7.51 | 7.68 | 7.68 | 7.74 | 7.45 | 26.05M |
| December 23, 2025 | 7.8 | 7.56 | 7.56 | 7.82 | 7.52 | 37.71M |
| December 22, 2025 | 7.98 | 7.82 | 7.82 | 8.06 | 7.8 | 33.73M |
| December 19, 2025 | 7.8 | 7.87 | 7.87 | 8.12 | 7.74 | 46.94M |
| December 18, 2025 | 7.78 | 7.7 | 7.7 | 7.87 | 7.65 | 39.35M |
| December 17, 2025 | 7.81 | 7.85 | 7.85 | 8.07 | 7.69 | 52.84M |
| December 16, 2025 | 8.03 | 7.87 | 7.87 | 8.17 | 7.84 | 67.66M |
| December 15, 2025 | 8.27 | 8.07 | 8.07 | 8.52 | 8.02 | 112.89M |
| December 12, 2025 | 7.21 | 7.95 | 7.95 | 7.95 | 7.14 | 54.3M |
| December 11, 2025 | 7.45 | 7.23 | 7.23 | 7.45 | 7.21 | 29.27M |
| December 10, 2025 | 7.47 | 7.49 | 7.49 | 7.55 | 7.4 | 30M |
| December 09, 2025 | 7.61 | 7.5 | 7.5 | 7.7 | 7.49 | 48.63M |
| December 08, 2025 | 7.44 | 7.68 | 7.68 | 8.13 | 7.43 | 81.36M |
| December 05, 2025 | 7.4 | 7.48 | 7.48 | 7.68 | 7.38 | 90.11M |
| December 04, 2025 | 6.74 | 7.39 | 7.39 | 7.39 | 6.7 | 56.92M |
| December 03, 2025 | 6.72 | 6.72 | 6.72 | 6.81 | 6.69 | 8.35M |
| December 02, 2025 | 6.87 | 6.81 | 6.81 | 6.87 | 6.78 | 7.47M |
| December 01, 2025 | 6.78 | 6.89 | 6.89 | 6.9 | 6.76 | 8.75M |
| November 28, 2025 | 6.72 | 6.8 | 6.8 | 6.8 | 6.63 | 10.26M |
| November 27, 2025 | 6.67 | 6.67 | 6.67 | 6.73 | 6.64 | 8.65M |
| November 26, 2025 | 6.78 | 6.64 | 6.64 | 6.81 | 6.64 | 10.09M |
| November 25, 2025 | 6.77 | 6.76 | 6.76 | 6.82 | 6.72 | 8.97M |
| November 24, 2025 | 6.63 | 6.74 | 6.74 | 6.76 | 6.59 | 10.13M |
| November 21, 2025 | 6.84 | 6.63 | 6.63 | 6.87 | 6.51 | 17.73M |
| November 20, 2025 | 7.09 | 6.89 | 6.89 | 7.11 | 6.87 | 12.77M |
| November 19, 2025 | 7.16 | 7.08 | 7.08 | 7.16 | 7.07 | 8.7M |
| November 18, 2025 | 7.24 | 7.15 | 7.15 | 7.24 | 7.12 | 11.47M |
| November 17, 2025 | 7.19 | 7.26 | 7.26 | 7.26 | 7.14 | 9.26M |
| November 14, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.15 | 9.92M |
| November 13, 2025 | 7.22 | 7.24 | 7.24 | 7.3 | 7.16 | 10.72M |
| November 12, 2025 | 7.15 | 7.21 | 7.21 | 7.36 | 7.15 | 12.14M |
| November 11, 2025 | 7.42 | 7.33 | 7.33 | 7.46 | 7.3 | 14.39M |
| November 10, 2025 | 7.25 | 7.42 | 7.42 | 7.45 | 7.21 | 23.19M |
| November 07, 2025 | 7.1 | 7.29 | 7.29 | 7.35 | 7.08 | 26.18M |
| November 06, 2025 | 7.15 | 7.19 | 7.19 | 7.22 | 7.07 | 13.62M |
| November 05, 2025 | 7.07 | 7.15 | 7.15 | 7.17 | 7.05 | 11.49M |
| November 04, 2025 | 7.21 | 7.13 | 7.13 | 7.21 | 7.08 | 11.17M |
| November 03, 2025 | 7.13 | 7.21 | 7.21 | 7.21 | 7.1 | 10.51M |
| October 31, 2025 | 7.1 | 7.14 | 7.14 | 7.15 | 7.07 | 9.55M |
| October 30, 2025 | 7.27 | 7.09 | 7.09 | 7.27 | 7.08 | 17.68M |
| October 29, 2025 | 7.21 | 7.27 | 7.27 | 7.27 | 7.11 | 15.44M |
| October 28, 2025 | 7.43 | 7.27 | 7.27 | 7.45 | 7.24 | 16.5M |
| October 27, 2025 | 7.21 | 7.31 | 7.31 | 7.62 | 7.16 | 23.58M |
| October 24, 2025 | 7.25 | 7.19 | 7.19 | 7.29 | 7.18 | 13.91M |
| October 23, 2025 | 7.31 | 7.25 | 7.25 | 7.31 | 7.14 | 13.24M |
| October 22, 2025 | 7.32 | 7.33 | 7.33 | 7.4 | 7.24 | 13.73M |
| October 21, 2025 | 7.2 | 7.32 | 7.32 | 7.38 | 7.18 | 15.69M |
| October 20, 2025 | 7.12 | 7.17 | 7.17 | 7.18 | 7.11 | 13.25M |
| October 17, 2025 | 7.24 | 7.06 | 7.06 | 7.29 | 7.04 | 18.9M |
| October 16, 2025 | 7.48 | 7.25 | 7.25 | 7.49 | 7.24 | 17.4M |
| October 15, 2025 | 7.36 | 7.47 | 7.47 | 7.48 | 7.21 | 20.77M |
| October 14, 2025 | 7.7 | 7.34 | 7.34 | 7.77 | 7.34 | 29.25M |
| October 13, 2025 | 7.53 | 7.68 | 7.68 | 7.74 | 7.51 | 25.19M |
| October 10, 2025 | 7.97 | 7.98 | 7.98 | 8.17 | 7.94 | 24.79M |
| October 09, 2025 | 7.96 | 7.97 | 7.97 | 8.14 | 7.73 | 35.83M |
| September 30, 2025 | 8.22 | 7.96 | 7.96 | 8.28 | 7.96 | 43.11M |
| September 29, 2025 | 8.18 | 8.27 | 8.27 | 8.48 | 7.95 | 37M |
| September 26, 2025 | 8.51 | 8.18 | 8.18 | 8.65 | 8.14 | 46.25M |
| September 25, 2025 | 8.53 | 8.52 | 8.52 | 8.9 | 8.51 | 72.97M |