8.10
+0.08(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.91 | 8.02 | 8.02 | 8.06 | 7.89 | 5.77M |
| December 23, 2025 | 7.99 | 7.92 | 7.92 | 8.02 | 7.88 | 5.99M |
| December 22, 2025 | 8.1 | 7.96 | 7.96 | 8.13 | 7.94 | 9.36M |
| December 19, 2025 | 7.83 | 7.97 | 7.97 | 7.98 | 7.82 | 5.44M |
| December 18, 2025 | 7.72 | 7.82 | 7.82 | 7.92 | 7.69 | 5.57M |
| December 17, 2025 | 7.88 | 7.79 | 7.79 | 7.9 | 7.62 | 7.63M |
| December 16, 2025 | 8.1 | 7.82 | 7.82 | 8.12 | 7.8 | 8.01M |
| December 15, 2025 | 8.05 | 8.05 | 8.05 | 8.09 | 7.91 | 6.08M |
| December 12, 2025 | 8.12 | 8.04 | 8.04 | 8.25 | 8 | 7.14M |
| December 11, 2025 | 8.34 | 8.12 | 8.12 | 8.36 | 8.11 | 7.23M |
| December 10, 2025 | 8.28 | 8.33 | 8.33 | 8.41 | 8.21 | 7.56M |
| December 09, 2025 | 8.48 | 8.35 | 8.35 | 8.54 | 8.34 | 7.11M |
| December 08, 2025 | 8.61 | 8.53 | 8.53 | 8.64 | 8.5 | 8.16M |
| December 05, 2025 | 8.4 | 8.57 | 8.57 | 8.57 | 8.32 | 9.07M |
| December 04, 2025 | 8.71 | 8.43 | 8.43 | 8.71 | 8.33 | 9.36M |
| December 03, 2025 | 8.7 | 8.47 | 8.47 | 8.7 | 8.43 | 10.62M |
| December 02, 2025 | 8.8 | 8.65 | 8.65 | 8.81 | 8.53 | 10.97M |
| December 01, 2025 | 8.76 | 8.8 | 8.8 | 8.91 | 8.73 | 10.23M |
| November 28, 2025 | 8.71 | 8.76 | 8.76 | 8.77 | 8.61 | 11.31M |
| November 27, 2025 | 8.71 | 8.7 | 8.7 | 8.8 | 8.63 | 14.19M |
| November 26, 2025 | 9.07 | 8.72 | 8.72 | 9.13 | 8.69 | 21.17M |
| November 25, 2025 | 8.96 | 9.07 | 9.07 | 9.18 | 8.87 | 29.73M |
| November 24, 2025 | 8.91 | 8.84 | 8.84 | 9.1 | 8.43 | 29.83M |
| November 21, 2025 | 9.8 | 9.12 | 9.12 | 10.48 | 9.12 | 37.06M |
| November 20, 2025 | 10.66 | 10.13 | 10.13 | 10.72 | 9.8 | 39.06M |
| November 19, 2025 | 10.7 | 10.4 | 10.4 | 10.76 | 9.95 | 56.89M |
| November 18, 2025 | 10 | 11.06 | 11.06 | 11.06 | 9.52 | 74.11M |
| November 17, 2025 | 10.35 | 10.05 | 10.05 | 11.14 | 10 | 56.13M |
| November 14, 2025 | 10.43 | 10.59 | 10.59 | 11.08 | 10.19 | 59.65M |
| November 13, 2025 | 8.44 | 11.32 | 11.32 | 11.32 | 8.44 | 83.42M |
| November 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 9.98 | 30.11M |
| November 11, 2025 | 8.52 | 9.35 | 9.35 | 9.35 | 8.41 | 15.25M |
| November 10, 2025 | 8.48 | 8.5 | 8.5 | 8.53 | 8.4 | 4.92M |
| November 07, 2025 | 8.44 | 8.49 | 8.49 | 8.54 | 8.41 | 5.47M |
| November 06, 2025 | 8.65 | 8.49 | 8.49 | 8.66 | 8.44 | 6.23M |
| November 05, 2025 | 8.41 | 8.62 | 8.62 | 8.65 | 8.34 | 9.65M |
| November 04, 2025 | 8.4 | 8.43 | 8.43 | 8.5 | 8.33 | 8.34M |
| November 03, 2025 | 8.53 | 8.43 | 8.43 | 8.62 | 8.37 | 15.03M |
| October 31, 2025 | 8.3 | 8.36 | 8.36 | 8.78 | 8.23 | 23.07M |
| October 30, 2025 | 8.04 | 8.31 | 8.31 | 8.6 | 7.95 | 23.2M |
| October 29, 2025 | 8.04 | 8.07 | 8.07 | 8.11 | 7.91 | 7.17M |
| October 28, 2025 | 8.16 | 8.11 | 8.11 | 8.2 | 8.09 | 5.43M |
| October 27, 2025 | 8.2 | 8.17 | 8.17 | 8.23 | 8.02 | 8.95M |
| October 24, 2025 | 8.34 | 8.25 | 8.25 | 8.4 | 8.2 | 6.77M |
| October 23, 2025 | 8.32 | 8.35 | 8.35 | 8.43 | 8.21 | 11.32M |
| October 22, 2025 | 8.14 | 8.37 | 8.37 | 8.73 | 8.09 | 19.8M |
| October 21, 2025 | 7.98 | 8.14 | 8.14 | 8.21 | 7.85 | 10.61M |
| October 20, 2025 | 7.86 | 7.94 | 7.94 | 8 | 7.78 | 6.18M |
| October 17, 2025 | 8 | 7.77 | 7.77 | 8.07 | 7.76 | 9.15M |
| October 16, 2025 | 8.16 | 8 | 8 | 8.24 | 7.96 | 10.01M |
| October 15, 2025 | 8.1 | 8.16 | 8.16 | 8.2 | 7.99 | 10.66M |
| October 14, 2025 | 8.28 | 8.02 | 8.02 | 8.35 | 7.99 | 13.62M |
| October 13, 2025 | 7.9 | 8.2 | 8.2 | 8.25 | 7.9 | 17.46M |
| October 10, 2025 | 7.97 | 8.29 | 8.29 | 8.59 | 7.97 | 33.89M |
| October 09, 2025 | 9.06 | 8.86 | 8.86 | 9.69 | 8.8 | 47.25M |
| September 30, 2025 | 8.06 | 8.81 | 8.81 | 8.81 | 8 | 22.03M |
| September 29, 2025 | 7.92 | 8.01 | 8.01 | 8.02 | 7.75 | 4.28M |
| September 26, 2025 | 7.95 | 7.96 | 7.96 | 8.04 | 7.85 | 4.72M |
| September 25, 2025 | 8.01 | 7.99 | 7.99 | 8.09 | 7.93 | 4.66M |
| September 24, 2025 | 7.85 | 8.04 | 8.04 | 8.07 | 7.76 | 7.79M |