8.22
+0.33(+4.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.85 | 7.89 | 7.89 | 7.9 | 7.81 | 13.06M |
| December 23, 2025 | 8.06 | 7.86 | 7.86 | 8.08 | 7.85 | 23.27M |
| December 22, 2025 | 8.39 | 8.05 | 8.05 | 8.4 | 8.05 | 29.06M |
| December 19, 2025 | 8.18 | 8.39 | 8.39 | 8.43 | 8.09 | 17.58M |
| December 18, 2025 | 8.08 | 8.19 | 8.19 | 8.2 | 8.06 | 9.62M |
| December 17, 2025 | 7.98 | 8.09 | 8.09 | 8.12 | 7.94 | 8.93M |
| December 16, 2025 | 8.02 | 8.03 | 8.03 | 8.09 | 7.98 | 8.61M |
| December 15, 2025 | 7.98 | 8.04 | 8.04 | 8.06 | 7.93 | 7.85M |
| December 12, 2025 | 7.95 | 7.96 | 7.96 | 8.01 | 7.9 | 7.95M |
| December 11, 2025 | 8.06 | 7.98 | 7.98 | 8.07 | 7.93 | 8.56M |
| December 10, 2025 | 7.97 | 8.04 | 8.04 | 8.05 | 7.95 | 7.04M |
| December 09, 2025 | 8.06 | 7.99 | 7.99 | 8.12 | 7.98 | 10.37M |
| December 08, 2025 | 8.2 | 8.08 | 8.08 | 8.21 | 8.06 | 11.07M |
| December 05, 2025 | 8.17 | 8.16 | 8.16 | 8.22 | 8.09 | 7.99M |
| December 04, 2025 | 8.11 | 8.19 | 8.19 | 8.4 | 8.11 | 7.49M |
| December 03, 2025 | 8.38 | 8.39 | 8.39 | 8.48 | 8.32 | 11.23M |
| December 02, 2025 | 8.28 | 8.36 | 8.36 | 8.4 | 8.26 | 9.47M |
| December 01, 2025 | 8.2 | 8.29 | 8.29 | 8.38 | 8.19 | 10.54M |
| November 28, 2025 | 8.11 | 8.18 | 8.18 | 8.18 | 8.06 | 6.22M |
| November 27, 2025 | 8.15 | 8.12 | 8.12 | 8.18 | 8.07 | 6.64M |
| November 26, 2025 | 8.21 | 8.11 | 8.11 | 8.35 | 8.08 | 8.26M |
| November 25, 2025 | 8.06 | 8.23 | 8.23 | 8.3 | 8.02 | 11.7M |
| November 24, 2025 | 8.03 | 8.02 | 8.02 | 8.13 | 7.99 | 11.43M |
| November 21, 2025 | 8.26 | 8.01 | 8.01 | 8.37 | 8 | 13.57M |
| November 20, 2025 | 8.3 | 8.33 | 8.33 | 8.4 | 8.25 | 8.95M |
| November 19, 2025 | 8.31 | 8.33 | 8.33 | 8.37 | 8.3 | 8.74M |
| November 18, 2025 | 8.44 | 8.31 | 8.31 | 8.46 | 8.27 | 9.83M |
| November 17, 2025 | 8.54 | 8.44 | 8.44 | 8.59 | 8.37 | 12.96M |
| November 14, 2025 | 8.56 | 8.54 | 8.54 | 8.73 | 8.52 | 17.4M |
| November 13, 2025 | 8.41 | 8.59 | 8.59 | 8.61 | 8.36 | 15.54M |
| November 12, 2025 | 8.36 | 8.44 | 8.44 | 8.49 | 8.32 | 15.82M |
| November 11, 2025 | 8.2 | 8.36 | 8.36 | 8.41 | 8.16 | 19.62M |
| November 10, 2025 | 8 | 8.18 | 8.18 | 8.19 | 7.94 | 16.21M |
| November 07, 2025 | 7.98 | 7.98 | 7.98 | 8.03 | 7.96 | 7.56M |
| November 06, 2025 | 8.04 | 8 | 8 | 8.07 | 7.96 | 10.38M |
| November 05, 2025 | 8.07 | 8.05 | 8.05 | 8.09 | 8.01 | 11.8M |
| November 04, 2025 | 8.03 | 8.09 | 8.09 | 8.12 | 8.01 | 14.4M |
| November 03, 2025 | 8.03 | 8.07 | 8.07 | 8.14 | 7.97 | 22.68M |
| October 31, 2025 | 7.92 | 7.97 | 7.97 | 8.01 | 7.9 | 14.43M |
| October 30, 2025 | 7.92 | 7.93 | 7.93 | 8.04 | 7.9 | 21.56M |
| October 29, 2025 | 7.95 | 7.95 | 7.95 | 8 | 7.85 | 28.64M |
| October 28, 2025 | 8.75 | 8.04 | 8.04 | 8.8 | 7.93 | 73.83M |
| October 27, 2025 | 8.55 | 8.81 | 8.81 | 8.89 | 8.53 | 26.54M |
| October 24, 2025 | 8.49 | 8.43 | 8.43 | 8.6 | 8.41 | 9.12M |
| October 23, 2025 | 8.32 | 8.48 | 8.48 | 8.48 | 8.3 | 8.38M |
| October 22, 2025 | 8.36 | 8.34 | 8.34 | 8.48 | 8.31 | 8.14M |
| October 21, 2025 | 8.31 | 8.38 | 8.38 | 8.43 | 8.26 | 8.74M |
| October 20, 2025 | 8.4 | 8.3 | 8.3 | 8.46 | 8.28 | 7.92M |
| October 17, 2025 | 8.47 | 8.4 | 8.4 | 8.53 | 8.39 | 8.58M |
| October 16, 2025 | 8.55 | 8.49 | 8.49 | 8.65 | 8.49 | 9.77M |
| October 15, 2025 | 8.47 | 8.55 | 8.55 | 8.58 | 8.43 | 12.45M |
| October 14, 2025 | 8.43 | 8.5 | 8.5 | 8.54 | 8.36 | 14.86M |
| October 13, 2025 | 8.17 | 8.43 | 8.43 | 8.46 | 8.1 | 17.68M |
| October 10, 2025 | 8.23 | 8.36 | 8.36 | 8.42 | 8.2 | 13.61M |
| October 09, 2025 | 8.24 | 8.23 | 8.23 | 8.27 | 8.11 | 11.02M |
| September 30, 2025 | 8.2 | 8.24 | 8.24 | 8.25 | 8.13 | 6.88M |
| September 29, 2025 | 8.14 | 8.19 | 8.19 | 8.24 | 8 | 10.72M |
| September 26, 2025 | 8.17 | 8.17 | 8.17 | 8.24 | 8.1 | 8.52M |
| September 25, 2025 | 8.28 | 8.15 | 8.15 | 8.34 | 8.15 | 8.49M |
| September 24, 2025 | 8.13 | 8.29 | 8.29 | 8.32 | 8.12 | 9.23M |