8.18
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.08 | 8.16 | 8.16 | 8.17 | 8.06 | 61.71M |
| December 23, 2025 | 8.25 | 8.12 | 8.12 | 8.36 | 8.1 | 90.68M |
| December 22, 2025 | 8.2 | 8.21 | 8.21 | 8.29 | 8.18 | 83.51M |
| December 19, 2025 | 8.41 | 8.25 | 8.25 | 8.49 | 8.09 | 158.33M |
| December 18, 2025 | 8.13 | 8.11 | 8.11 | 8.33 | 8.09 | 78.81M |
| December 17, 2025 | 7.98 | 8.25 | 8.25 | 8.25 | 7.97 | 111.47M |
| December 16, 2025 | 8.3 | 8.02 | 8.02 | 8.34 | 7.98 | 114.24M |
| December 15, 2025 | 8.32 | 8.39 | 8.39 | 8.59 | 8.17 | 117.6M |
| December 12, 2025 | 8.38 | 8.4 | 8.4 | 8.45 | 8.3 | 76.06M |
| December 11, 2025 | 8.72 | 8.4 | 8.4 | 8.77 | 8.38 | 118.88M |
| December 10, 2025 | 8.68 | 8.79 | 8.79 | 9.04 | 8.6 | 148.91M |
| December 09, 2025 | 8.86 | 8.71 | 8.71 | 9.03 | 8.69 | 128.92M |
| December 08, 2025 | 8.57 | 8.88 | 8.88 | 8.92 | 8.54 | 173.03M |
| December 05, 2025 | 8.55 | 8.61 | 8.61 | 8.63 | 8.37 | 126.99M |
| December 04, 2025 | 9.29 | 8.64 | 8.64 | 9.29 | 8.49 | 167.59M |
| December 03, 2025 | 9.1 | 8.57 | 8.57 | 9.11 | 8.55 | 202.89M |
| December 02, 2025 | 9.23 | 9.11 | 9.11 | 9.24 | 8.92 | 156.82M |
| December 01, 2025 | 9.36 | 9.25 | 9.25 | 9.49 | 9.22 | 208.17M |
| November 28, 2025 | 9.29 | 9.43 | 9.43 | 9.6 | 9.16 | 265.65M |
| November 27, 2025 | 9.57 | 9.32 | 9.32 | 9.88 | 9.3 | 277.42M |
| November 26, 2025 | 9.72 | 9.5 | 9.5 | 9.9 | 9.43 | 375.68M |
| November 25, 2025 | 9.8 | 9.72 | 9.72 | 10.25 | 9.7 | 665.24M |
| November 24, 2025 | 8.98 | 9.74 | 9.74 | 9.74 | 8.73 | 457.11M |
| November 21, 2025 | 8.57 | 8.85 | 8.85 | 9.15 | 8.45 | 304.68M |
| November 20, 2025 | 8.73 | 8.62 | 8.62 | 8.81 | 8.61 | 136.51M |
| November 19, 2025 | 8.73 | 8.66 | 8.66 | 8.86 | 8.6 | 180.65M |
| November 18, 2025 | 8.45 | 8.71 | 8.71 | 8.8 | 8.4 | 251.88M |
| November 17, 2025 | 8.28 | 8.5 | 8.5 | 8.54 | 8.11 | 165.73M |
| November 14, 2025 | 8.28 | 8.1 | 8.1 | 8.36 | 8.1 | 83.12M |
| November 13, 2025 | 8.29 | 8.34 | 8.34 | 8.44 | 8.21 | 86.29M |
| November 12, 2025 | 8.37 | 8.27 | 8.27 | 8.37 | 8.14 | 78.38M |
| November 11, 2025 | 8.47 | 8.33 | 8.33 | 8.49 | 8.28 | 67.65M |
| November 10, 2025 | 8.43 | 8.38 | 8.38 | 8.53 | 8.35 | 87.44M |
| November 07, 2025 | 8.44 | 8.35 | 8.35 | 8.51 | 8.28 | 81.7M |
| November 06, 2025 | 8.57 | 8.46 | 8.46 | 8.61 | 8.4 | 102.99M |
| November 05, 2025 | 8.52 | 8.62 | 8.62 | 8.69 | 8.48 | 126.4M |
| November 04, 2025 | 8.55 | 8.65 | 8.65 | 8.71 | 8.54 | 136.97M |
| November 03, 2025 | 8.57 | 8.69 | 8.69 | 8.76 | 8.47 | 174.47M |
| October 31, 2025 | 8.37 | 8.5 | 8.5 | 8.55 | 8.26 | 168.7M |
| October 30, 2025 | 8.43 | 8.28 | 8.28 | 8.49 | 8.27 | 140.12M |
| October 29, 2025 | 8.3 | 8.32 | 8.32 | 8.36 | 8.2 | 80.84M |
| October 28, 2025 | 8.28 | 8.4 | 8.4 | 8.49 | 8.2 | 149.68M |
| October 27, 2025 | 8.03 | 8.22 | 8.22 | 8.38 | 8 | 109.91M |
| October 24, 2025 | 8.02 | 7.99 | 7.99 | 8.04 | 7.93 | 46.69M |
| October 23, 2025 | 7.92 | 8.01 | 8.01 | 8.02 | 7.9 | 49.23M |
| October 22, 2025 | 7.91 | 7.97 | 7.97 | 8.05 | 7.89 | 49.61M |
| October 21, 2025 | 7.78 | 7.95 | 7.95 | 8.03 | 7.76 | 63.56M |
| October 20, 2025 | 7.85 | 7.78 | 7.78 | 7.9 | 7.75 | 54.46M |
| October 17, 2025 | 8.08 | 7.78 | 7.78 | 8.15 | 7.78 | 86.69M |
| October 16, 2025 | 8.16 | 8.04 | 8.04 | 8.18 | 8.03 | 60.56M |
| October 15, 2025 | 8.08 | 8.18 | 8.18 | 8.18 | 8.02 | 64.56M |
| October 14, 2025 | 8.27 | 8.09 | 8.09 | 8.34 | 8.06 | 91.2M |
| October 13, 2025 | 8.01 | 8.21 | 8.21 | 8.25 | 8.01 | 94.52M |
| October 10, 2025 | 8.5 | 8.45 | 8.45 | 8.63 | 8.35 | 132.97M |
| October 09, 2025 | 8.55 | 8.58 | 8.58 | 8.65 | 8.41 | 141.31M |
| September 30, 2025 | 8.72 | 8.5 | 8.5 | 8.77 | 8.49 | 159.34M |
| September 29, 2025 | 8.56 | 8.68 | 8.68 | 8.83 | 8.39 | 243.46M |
| September 26, 2025 | 8.81 | 8.9 | 8.9 | 9.3 | 8.51 | 401.08M |
| September 25, 2025 | 8.16 | 8.45 | 8.45 | 8.88 | 8.15 | 224.52M |
| September 24, 2025 | 8.05 | 8.23 | 8.23 | 8.24 | 7.93 | 103.02M |