8.02
+0.03(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.01 | 8.02 | 8.02 | 8.05 | 7.98 | 26.82M |
| December 24, 2025 | 7.91 | 7.99 | 7.99 | 8.01 | 7.89 | 20.79M |
| December 23, 2025 | 8 | 7.92 | 7.92 | 8 | 7.91 | 19.19M |
| December 22, 2025 | 7.98 | 7.99 | 7.97 | 8.02 | 7.97 | 19.42M |
| December 19, 2025 | 7.95 | 7.98 | 7.96 | 8.02 | 7.91 | 24.33M |
| December 18, 2025 | 7.96 | 7.94 | 7.92 | 7.97 | 7.91 | 19.49M |
| December 17, 2025 | 7.89 | 7.96 | 7.94 | 8.02 | 7.78 | 37.96M |
| December 16, 2025 | 7.92 | 7.89 | 7.89 | 7.95 | 7.85 | 22.16M |
| December 15, 2025 | 7.9 | 7.94 | 7.94 | 8.02 | 7.89 | 19.02M |
| December 12, 2025 | 7.92 | 7.96 | 7.96 | 7.99 | 7.88 | 24.7M |
| December 11, 2025 | 8.05 | 7.92 | 7.92 | 8.06 | 7.91 | 22.07M |
| December 10, 2025 | 8 | 8.05 | 8.05 | 8.06 | 7.97 | 25.52M |
| December 09, 2025 | 8.08 | 8.01 | 8.01 | 8.1 | 8 | 23.28M |
| December 08, 2025 | 8.16 | 8.1 | 8.1 | 8.23 | 8.09 | 49.46M |
| December 05, 2025 | 7.89 | 8.05 | 8.05 | 8.09 | 7.88 | 38.57M |
| December 04, 2025 | 7.94 | 7.91 | 7.91 | 7.94 | 7.84 | 16.48M |
| December 03, 2025 | 7.96 | 7.88 | 7.88 | 7.98 | 7.86 | 18.63M |
| December 02, 2025 | 8.02 | 7.95 | 7.95 | 8.03 | 7.93 | 17.96M |
| December 01, 2025 | 7.99 | 8.02 | 8.02 | 8.05 | 7.98 | 21.21M |
| November 28, 2025 | 7.94 | 8.02 | 8.02 | 8.03 | 7.91 | 28.72M |
| November 27, 2025 | 7.9 | 8.03 | 8.03 | 8.29 | 7.85 | 48.97M |
| November 26, 2025 | 7.96 | 7.9 | 7.9 | 7.99 | 7.89 | 20.75M |
| November 25, 2025 | 8 | 7.96 | 7.96 | 8.04 | 7.96 | 23.04M |
| November 24, 2025 | 7.97 | 7.98 | 7.98 | 8.01 | 7.92 | 24.02M |
| November 21, 2025 | 8.41 | 7.94 | 7.94 | 8.41 | 7.93 | 53.23M |
| November 20, 2025 | 8.39 | 8.27 | 8.27 | 8.41 | 8.26 | 35.47M |
| November 19, 2025 | 8.29 | 8.27 | 8.27 | 8.35 | 8.23 | 22.89M |
| November 18, 2025 | 8.3 | 8.3 | 8.3 | 8.35 | 8.28 | 25.51M |
| November 17, 2025 | 8.36 | 8.32 | 8.32 | 8.38 | 8.3 | 27.31M |
| November 14, 2025 | 8.41 | 8.36 | 8.36 | 8.45 | 8.36 | 25.54M |
| November 13, 2025 | 8.39 | 8.44 | 8.44 | 8.46 | 8.39 | 27.7M |
| November 12, 2025 | 8.48 | 8.41 | 8.41 | 8.49 | 8.37 | 32.73M |
| November 11, 2025 | 8.58 | 8.49 | 8.49 | 8.6 | 8.47 | 29.51M |
| November 10, 2025 | 8.49 | 8.57 | 8.57 | 8.59 | 8.45 | 33.61M |
| November 07, 2025 | 8.59 | 8.5 | 8.5 | 8.59 | 8.5 | 35.17M |
| November 06, 2025 | 8.6 | 8.63 | 8.63 | 8.68 | 8.6 | 36.62M |
| November 05, 2025 | 8.58 | 8.58 | 8.58 | 8.62 | 8.55 | 24.79M |
| November 04, 2025 | 8.59 | 8.61 | 8.61 | 8.65 | 8.54 | 29.71M |
| November 03, 2025 | 8.57 | 8.63 | 8.63 | 8.63 | 8.48 | 37.74M |
| October 31, 2025 | 8.65 | 8.59 | 8.59 | 8.69 | 8.59 | 39.76M |
| October 30, 2025 | 8.74 | 8.63 | 8.63 | 8.75 | 8.59 | 45.56M |
| October 29, 2025 | 8.59 | 8.75 | 8.75 | 8.78 | 8.59 | 70.64M |
| October 28, 2025 | 8.6 | 8.59 | 8.59 | 8.64 | 8.57 | 30.7M |
| October 27, 2025 | 8.62 | 8.62 | 8.61 | 8.65 | 8.56 | 45.43M |
| October 24, 2025 | 8.48 | 8.53 | 8.53 | 8.57 | 8.47 | 31.7M |
| October 23, 2025 | 8.41 | 8.48 | 8.48 | 8.49 | 8.34 | 34.08M |
| October 22, 2025 | 8.48 | 8.43 | 8.43 | 8.5 | 8.4 | 26.29M |
| October 21, 2025 | 8.4 | 8.52 | 8.52 | 8.56 | 8.39 | 35.91M |
| October 20, 2025 | 8.44 | 8.4 | 8.4 | 8.47 | 8.36 | 27.5M |
| October 17, 2025 | 8.55 | 8.38 | 8.38 | 8.64 | 8.37 | 49.05M |
| October 16, 2025 | 8.62 | 8.57 | 8.57 | 8.65 | 8.55 | 30.23M |
| October 15, 2025 | 8.58 | 8.64 | 8.64 | 8.65 | 8.52 | 37.7M |
| October 14, 2025 | 8.64 | 8.57 | 8.57 | 8.74 | 8.55 | 44.72M |
| October 13, 2025 | 8.47 | 8.61 | 8.61 | 8.64 | 8.43 | 45M |
| October 10, 2025 | 8.71 | 8.74 | 8.74 | 8.84 | 8.68 | 51.01M |
| October 09, 2025 | 8.57 | 8.76 | 8.76 | 8.77 | 8.54 | 65.31M |
| September 30, 2025 | 8.66 | 8.58 | 8.58 | 8.69 | 8.57 | 49.06M |
| September 29, 2025 | 8.32 | 8.68 | 8.68 | 8.82 | 8.32 | 90.05M |
| September 26, 2025 | 8.4 | 8.36 | 8.36 | 8.48 | 8.36 | 30.11M |
| September 25, 2025 | 8.44 | 8.42 | 8.42 | 8.5 | 8.4 | 26.07M |