8.83
+0.07(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.79 | 8.83 | 8.83 | 8.87 | 8.7 | 7.58M |
| December 24, 2025 | 8.84 | 8.76 | 8.76 | 8.85 | 8.71 | 7.04M |
| December 23, 2025 | 9.14 | 8.84 | 8.84 | 9.17 | 8.68 | 10.78M |
| December 22, 2025 | 9.21 | 9.1 | 9.1 | 9.22 | 9.03 | 11.15M |
| December 19, 2025 | 8.94 | 9.21 | 9.21 | 9.25 | 8.75 | 12.32M |
| December 18, 2025 | 8.71 | 8.86 | 8.86 | 9.04 | 8.64 | 12.39M |
| December 17, 2025 | 8.6 | 8.75 | 8.75 | 8.84 | 8.42 | 13.24M |
| December 16, 2025 | 8.64 | 8.6 | 8.6 | 8.88 | 8.6 | 13.02M |
| December 15, 2025 | 8.3 | 8.71 | 8.71 | 8.77 | 8.24 | 18.5M |
| December 12, 2025 | 8.65 | 8.3 | 8.3 | 8.65 | 8.26 | 14.1M |
| December 11, 2025 | 9.27 | 8.66 | 8.66 | 9.29 | 8.63 | 14.55M |
| December 10, 2025 | 9.68 | 9.23 | 9.23 | 9.7 | 9.2 | 8.56M |
| December 09, 2025 | 9.62 | 9.63 | 9.63 | 9.79 | 9.45 | 7.88M |
| December 08, 2025 | 9.5 | 9.62 | 9.62 | 9.68 | 9.43 | 7.02M |
| December 05, 2025 | 9.41 | 9.42 | 9.42 | 9.45 | 9 | 8.42M |
| December 04, 2025 | 9.41 | 9.15 | 9.15 | 9.48 | 9.11 | 7.32M |
| December 03, 2025 | 9.69 | 9.42 | 9.42 | 9.7 | 9.35 | 7.1M |
| December 02, 2025 | 9.66 | 9.6 | 9.6 | 9.71 | 9.33 | 8.09M |
| December 01, 2025 | 9.69 | 9.66 | 9.66 | 9.91 | 9.6 | 7.7M |
| November 28, 2025 | 9.45 | 9.69 | 9.69 | 9.7 | 9.29 | 7.49M |
| November 27, 2025 | 9.29 | 9.43 | 9.43 | 9.49 | 9.16 | 7.42M |
| November 26, 2025 | 9.43 | 9.27 | 9.27 | 9.62 | 9.22 | 9.99M |
| November 25, 2025 | 9.09 | 9.39 | 9.39 | 9.54 | 8.98 | 11.53M |
| November 24, 2025 | 8.84 | 9 | 9 | 9.05 | 8.78 | 11.59M |
| November 21, 2025 | 9.41 | 8.71 | 8.71 | 9.64 | 8.71 | 14.25M |
| November 20, 2025 | 9.73 | 9.5 | 9.5 | 9.78 | 9.4 | 8.31M |
| November 19, 2025 | 10.06 | 9.74 | 9.74 | 10.11 | 9.62 | 8.32M |
| November 18, 2025 | 10.35 | 10.05 | 10.05 | 10.37 | 9.87 | 8.26M |
| November 17, 2025 | 10.43 | 10.32 | 10.32 | 10.47 | 10.15 | 5.56M |
| November 14, 2025 | 10.06 | 10.23 | 10.23 | 10.39 | 10.06 | 7.1M |
| November 13, 2025 | 10.18 | 10.12 | 10.12 | 10.19 | 9.92 | 5.8M |
| November 12, 2025 | 10.13 | 10.08 | 10.08 | 10.26 | 9.97 | 8.1M |
| November 11, 2025 | 9.9 | 10.21 | 10.21 | 10.24 | 9.81 | 9.83M |
| November 10, 2025 | 9.85 | 9.92 | 9.92 | 10.01 | 9.71 | 10.06M |
| November 07, 2025 | 9.59 | 9.69 | 9.69 | 9.71 | 9.57 | 6.16M |
| November 06, 2025 | 9.69 | 9.59 | 9.59 | 9.7 | 9.45 | 6.52M |
| November 05, 2025 | 9.49 | 9.67 | 9.67 | 9.7 | 9.44 | 9.27M |
| November 04, 2025 | 9.38 | 9.49 | 9.49 | 9.51 | 9.27 | 6.87M |
| November 03, 2025 | 9.39 | 9.37 | 9.37 | 9.43 | 9.2 | 7.03M |
| October 31, 2025 | 9.23 | 9.25 | 9.25 | 9.31 | 9.13 | 7.09M |
| October 30, 2025 | 9.3 | 9.22 | 9.22 | 9.34 | 9.16 | 6.25M |
| October 29, 2025 | 9.48 | 9.28 | 9.28 | 9.48 | 9.11 | 8.45M |
| October 28, 2025 | 9.62 | 9.48 | 9.48 | 9.68 | 9.32 | 9.77M |
| October 27, 2025 | 9.91 | 9.62 | 9.62 | 9.95 | 9.57 | 8.59M |
| October 24, 2025 | 10.1 | 9.96 | 9.96 | 10.15 | 9.9 | 4.83M |
| October 23, 2025 | 9.95 | 10.05 | 10.05 | 10.08 | 9.9 | 6.51M |
| October 22, 2025 | 10.13 | 10 | 10 | 10.15 | 9.98 | 5.38M |
| October 21, 2025 | 9.8 | 9.97 | 9.97 | 9.99 | 9.74 | 5.76M |
| October 20, 2025 | 9.77 | 9.8 | 9.8 | 9.8 | 9.65 | 5.05M |
| October 17, 2025 | 9.7 | 9.6 | 9.6 | 9.83 | 9.53 | 6.09M |
| October 16, 2025 | 9.77 | 9.68 | 9.68 | 9.86 | 9.53 | 5.73M |
| October 15, 2025 | 9.65 | 9.77 | 9.77 | 9.89 | 9.52 | 7.13M |
| October 14, 2025 | 9.58 | 9.65 | 9.65 | 9.67 | 9.51 | 6.97M |
| October 13, 2025 | 9.37 | 9.57 | 9.57 | 9.68 | 9.2 | 9.16M |
| October 10, 2025 | 9.31 | 9.65 | 9.65 | 9.75 | 9.27 | 10.55M |
| October 09, 2025 | 9.26 | 9.31 | 9.31 | 9.34 | 9.13 | 6.68M |
| September 30, 2025 | 9.18 | 9.24 | 9.24 | 9.28 | 9.09 | 5.75M |
| September 29, 2025 | 9 | 9.13 | 9.13 | 9.15 | 8.78 | 6.73M |
| September 26, 2025 | 8.87 | 8.99 | 8.99 | 9.06 | 8.7 | 7M |
| September 25, 2025 | 8.91 | 8.82 | 8.82 | 9.01 | 8.75 | 6.85M |