8.14
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 8.18 | 8.14 | 8.14 | 8.19 | 7.93 | 16.15M |
| December 30, 2025 | 8.35 | 8.13 | 8.13 | 8.35 | 8.12 | 15.31M |
| December 29, 2025 | 8.35 | 8.4 | 8.4 | 8.78 | 8.3 | 16.97M |
| December 26, 2025 | 8.41 | 8.35 | 8.35 | 8.5 | 8.25 | 11.25M |
| December 25, 2025 | 8.27 | 8.44 | 8.44 | 8.5 | 8.22 | 13.2M |
| December 24, 2025 | 8.2 | 8.3 | 8.3 | 8.32 | 8 | 15.46M |
| December 23, 2025 | 8.16 | 8.2 | 8.2 | 8.24 | 8.11 | 15.16M |
| December 22, 2025 | 8.51 | 8.18 | 8.18 | 8.54 | 8.16 | 23.39M |
| December 19, 2025 | 8.27 | 8.51 | 8.51 | 8.55 | 8.27 | 12.76M |
| December 18, 2025 | 8.34 | 8.27 | 8.27 | 8.41 | 8.25 | 11.22M |
| December 17, 2025 | 8.53 | 8.42 | 8.42 | 8.58 | 8.18 | 16.35M |
| December 16, 2025 | 8.81 | 8.53 | 8.53 | 8.81 | 8.49 | 14.21M |
| December 15, 2025 | 9.14 | 8.82 | 8.82 | 9.2 | 8.8 | 22.51M |
| December 12, 2025 | 9.08 | 9.17 | 9.17 | 9.26 | 9.07 | 22.52M |
| December 11, 2025 | 9.32 | 9.09 | 9.09 | 9.7 | 9.08 | 39.82M |
| December 10, 2025 | 8.69 | 9.18 | 9.18 | 9.4 | 8.63 | 46.73M |
| December 09, 2025 | 8.52 | 8.72 | 8.72 | 8.85 | 8.45 | 21.67M |
| December 08, 2025 | 8.5 | 8.51 | 8.51 | 8.59 | 8.45 | 9.5M |
| December 05, 2025 | 8.3 | 8.46 | 8.46 | 8.49 | 8.18 | 10.8M |
| December 04, 2025 | 8.34 | 8.26 | 8.26 | 8.38 | 8.17 | 8.47M |
| December 03, 2025 | 8.39 | 8.34 | 8.34 | 8.46 | 8.31 | 8.56M |
| December 02, 2025 | 8.33 | 8.4 | 8.4 | 8.47 | 8.23 | 9.45M |
| December 01, 2025 | 8.38 | 8.36 | 8.36 | 8.49 | 8.29 | 11.04M |
| November 28, 2025 | 8.27 | 8.38 | 8.38 | 8.44 | 8.21 | 9.34M |
| November 27, 2025 | 8.33 | 8.26 | 8.26 | 8.58 | 8.25 | 14.43M |
| November 26, 2025 | 8.32 | 8.26 | 8.26 | 8.33 | 8.16 | 12.18M |
| November 25, 2025 | 8.12 | 8.23 | 8.23 | 8.33 | 8.12 | 13.18M |
| November 24, 2025 | 8.12 | 8.07 | 8.07 | 8.2 | 7.98 | 14.93M |
| November 21, 2025 | 8.53 | 8.08 | 8.08 | 8.63 | 7.97 | 22.41M |
| November 20, 2025 | 8.6 | 8.62 | 8.62 | 8.8 | 8.53 | 16.71M |
| November 19, 2025 | 8.85 | 8.6 | 8.6 | 8.97 | 8.55 | 20.67M |
| November 18, 2025 | 9.06 | 8.79 | 8.79 | 9.11 | 8.7 | 34.75M |
| November 17, 2025 | 9.35 | 9.14 | 9.14 | 9.48 | 9.04 | 36.99M |
| November 14, 2025 | 9.45 | 9.43 | 9.43 | 9.65 | 9.24 | 36.83M |
| November 13, 2025 | 9.31 | 9.33 | 9.33 | 9.75 | 9.21 | 45.13M |
| November 12, 2025 | 9.01 | 9.3 | 9.3 | 9.63 | 8.96 | 53.03M |
| November 11, 2025 | 9.34 | 9.13 | 9.13 | 9.62 | 9.1 | 48.53M |
| November 10, 2025 | 9.2 | 9.4 | 9.4 | 9.64 | 8.83 | 72.22M |
| November 07, 2025 | 8.74 | 9.12 | 9.12 | 9.3 | 8.68 | 69.29M |
| November 06, 2025 | 8.54 | 8.82 | 8.82 | 9.3 | 8.48 | 80.74M |
| November 05, 2025 | 8 | 8.47 | 8.47 | 8.55 | 7.97 | 50.07M |
| November 04, 2025 | 7.81 | 8.09 | 8.09 | 8.26 | 7.81 | 38.63M |
| November 03, 2025 | 7.71 | 7.84 | 7.84 | 7.85 | 7.7 | 12.37M |
| October 31, 2025 | 7.78 | 7.72 | 7.72 | 7.85 | 7.69 | 13.63M |
| October 30, 2025 | 7.9 | 7.77 | 7.77 | 8.02 | 7.72 | 21.53M |
| October 29, 2025 | 7.72 | 7.93 | 7.93 | 8 | 7.69 | 31.89M |
| October 28, 2025 | 7.55 | 7.72 | 7.72 | 7.75 | 7.52 | 16.94M |
| October 27, 2025 | 7.7 | 7.57 | 7.57 | 7.73 | 7.51 | 13.57M |
| October 24, 2025 | 7.59 | 7.62 | 7.62 | 7.63 | 7.48 | 13.26M |
| October 23, 2025 | 7.42 | 7.6 | 7.6 | 7.6 | 7.36 | 13.71M |
| October 22, 2025 | 7.48 | 7.47 | 7.47 | 7.56 | 7.44 | 8.1M |
| October 21, 2025 | 7.36 | 7.51 | 7.51 | 7.55 | 7.31 | 11.25M |
| October 20, 2025 | 7.19 | 7.38 | 7.38 | 7.47 | 7.19 | 14.24M |
| October 17, 2025 | 7.55 | 7.14 | 7.14 | 7.55 | 7.13 | 19.64M |
| October 16, 2025 | 7.65 | 7.56 | 7.56 | 7.72 | 7.53 | 13.65M |
| October 15, 2025 | 7.4 | 7.63 | 7.63 | 7.63 | 7.37 | 12.93M |
| October 14, 2025 | 7.59 | 7.46 | 7.46 | 7.64 | 7.42 | 12.86M |
| October 13, 2025 | 7.35 | 7.48 | 7.48 | 7.5 | 7.15 | 14.66M |
| October 10, 2025 | 7.31 | 7.54 | 7.54 | 7.64 | 7.26 | 24.27M |
| October 09, 2025 | 7.42 | 7.34 | 7.34 | 7.43 | 7.32 | 12.45M |